First Trust High Income Strategic Focus ETF (HISF) NASDAQ

44.45

+0.1083(+0.24%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.33	44.45	44.45	44.45	44.32	3,227
April 01, 2026	44.39	44.34	44.34	44.39	44.33	4,229
March 31, 2026	44.26	44.34	44.34	44.34	44.21	12,249
March 30, 2026	44.06	44.07	44.07	44.14	44.05	12,255
March 27, 2026	43.97	43.92	43.92	43.98	43.89	4,716
March 26, 2026	44.2	44.03	44.03	44.2	44.03	1,227
March 25, 2026	44.48	44.58	44.58	44.6	44.48	3,179
March 24, 2026	44.36	44.36	44.36	44.37	44.28	1,770
March 23, 2026	44.37	44.48	44.48	44.48	44.37	2,462
March 20, 2026	44.57	44.29	44.29	44.57	44.26	9,880
March 19, 2026	44.54	44.68	44.68	44.71	44.54	9,091
March 18, 2026	44.76	44.61	44.61	44.76	44.61	2,749
March 17, 2026	44.8	44.8	44.8	44.82	44.76	2,697
March 16, 2026	44.63	44.68	44.68	44.7	44.63	3,140
March 13, 2026	44.71	44.53	44.53	44.71	44.49	2,790
March 12, 2026	44.73	44.63	44.63	44.77	44.63	5,683
March 11, 2026	44.91	44.83	44.83	44.92	44.81	11,059
March 10, 2026	45.09	44.96	44.96	45.14	44.86	14,251
March 09, 2026	44.93	45.07	45.07	45.1	44.91	16,162
March 06, 2026	44.94	44.97	44.97	45.04	44.91	4,200
March 05, 2026	45.11	45.09	45.09	45.17	45.05	5,917
March 04, 2026	45.16	45.19	45.19	45.32	45.16	3,758
March 03, 2026	45.03	45.16	45.16	45.2	45.03	23,464
March 02, 2026	45.25	45.26	45.26	45.29	45.23	3,800
February 27, 2026	45.44	45.43	45.43	45.48	45.41	6,100
February 26, 2026	45.41	45.4	45.4	45.44	45.37	3,647
February 25, 2026	45.31	45.36	45.36	45.41	45.31	20,700
February 24, 2026	45.37	45.38	45.38	45.42	45.35	6,200
February 23, 2026	45.36	45.37	45.37	45.42	45.36	4,700
February 20, 2026	45.34	45.34	0	45.37	45.3	7,820
February 19, 2026	45.5	45.5	0	45.53	45.49	3,000
February 18, 2026	45.46	45.49	0	45.53	45.46	4,200
February 17, 2026	45.53	45.51	0	45.56	45.48	4,220
February 13, 2026	45.45	45.51	0	45.58	45.45	10,300
February 12, 2026	45.41	45.42	0	45.44	45.35	6,843
February 11, 2026	45.29	45.3	0	45.36	45.29	7,300
February 10, 2026	45.3	45.34	0	45.46	45.3	14,000
February 09, 2026	45.25	45.29	0	45.37	45.23	14,200
February 06, 2026	45.21	45.24	0	45.27	45.2	6,700
February 05, 2026	45.11	45.19	0	45.19	45.11	3,638
February 04, 2026	45.12	45.09	0	45.12	45.09	13,000
February 03, 2026	45.15	45.14	0	45.15	45.07	2,800
February 02, 2026	45.16	45.15	0	45.18	45.15	2,637
January 30, 2026	45.14	45.17	0	45.24	45.14	7,842
January 29, 2026	45.12	45.2	0	45.23	45.12	2,600
January 28, 2026	45.19	45.18	0	45.2	45.13	7,900
January 27, 2026	45.23	45.21	0	45.25	45.18	7,801
January 26, 2026	45.25	45.22	0	45.25	45.2	7,600
January 23, 2026	45.16	45.19	0	45.2	45.15	3,600
January 22, 2026	45.1	45.15	0	45.18	45.09	14,400
January 21, 2026	45.03	45.09	0	45.13	45.02	11,400
January 20, 2026	45.17	45.18	0	45.3	45.17	7,205
January 16, 2026	45.35	45.32	0	45.35	45.3	1,700
January 15, 2026	45.29	45.38	0	45.43	45.29	7,000
January 14, 2026	45.32	45.39	0	45.42	45.26	4,020
January 13, 2026	45.37	45.33	0	45.37	45.3	9,200
January 12, 2026	45.3	45.3	0	45.31	45.28	9,701
January 09, 2026	45.23	45.31	0	45.31	45.23	5,000
January 08, 2026	45.2	45.23	0	45.27	45.2	51,514
January 07, 2026	45.26	45.26	0	45.28	45.21	163,017