First Trust High Income Strategic Focus ETF (HISF) NASDAQ

44.40

+0.0155(+0.03%)

Updated at June 02 04:00PM

Currency In USD

HISF Historical Return

If you invested $1000 in First Trust High Income Strategic Focus ETF (HISF) 10 years ago, it would be worth $1,363.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,074.8, while $1000 invested 1 year ago would be worth $1,050.64. This corresponds to total returns of 36.32%, 7.48%, 5.06%, respectively, with annualized returns of 3.15%, 1.45%, 5.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HISF Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202644.4344.444.444.4344.410,613
June 01, 202644.3344.3844.3844.4144.326,009
May 29, 202644.4444.4144.4144.4644.416,267
May 28, 202644.344.3744.3744.3944.33,299
May 27, 202644.3244.344.344.3244.257,745
May 26, 202644.2944.2544.2544.2944.213,825
May 22, 202644.1944.1244.1244.1944.0510,473
May 21, 20264444.0844.0844.0843.9510,665
May 20, 202644.0844.2644.2644.3544.0812,070
May 19, 202644.04444444.0643.992,679
May 18, 202644.2544.1644.1644.2544.126,062
May 15, 202644.2544.2144.2144.2544.171,779
May 14, 202644.5244.4644.4644.5344.468,016
May 13, 202644.4544.4744.4744.4744.45765
May 12, 202644.5144.4644.4644.5144.468,439
May 11, 202644.6544.5744.5744.6744.5754,864
May 08, 202644.6644.6544.6544.6944.634,324
May 07, 202644.7544.5544.5544.7544.5539,060
May 06, 202644.5744.6444.6444.6444.57913
May 05, 202644.4444.4544.4544.4844.436,485
May 04, 202644.4344.3844.3844.4544.353,602
May 01, 202644.5444.5144.5144.5644.514,435
April 30, 202644.4944.4844.4844.4944.461,838
April 29, 202644.4544.4344.4344.4544.413,164
April 28, 202644.5844.5744.5744.644.559,151
April 27, 202644.6144.6244.6244.744.66,097
April 24, 202644.6544.6644.6644.6744.645,213
April 23, 202644.6744.6144.6144.6744.66,418
April 22, 202644.7144.6744.6744.7144.67781
April 21, 202644.6844.6344.6344.744.6311,344
April 20, 202644.9444.9544.9544.9644.917,055
April 17, 202644.9444.9644.9644.9844.933,183
April 16, 202644.944.7544.7544.944.735,786
April 15, 202644.8344.8344.8344.8644.88,365
April 14, 202644.7544.8544.8544.8544.742,856
April 13, 202644.644.7244.7244.7244.63,189
April 10, 202644.6644.6444.6444.6844.64100,542
April 09, 202644.6344.6844.6844.7344.611,719
April 08, 202644.6544.6644.6644.6644.581,868
April 07, 202644.3544.3944.3944.4244.296,538
April 06, 202644.4244.4344.4344.4844.418,812
April 02, 202644.3344.4544.4544.4544.323,227
April 01, 202644.3944.3444.3444.3944.334,229
March 31, 202644.2644.3444.3444.3444.2112,249
March 30, 202644.0644.0744.0744.1444.0512,255
March 27, 202643.9743.9243.9243.9843.894,716
March 26, 202644.244.0344.0344.244.031,227
March 25, 202644.4844.5844.3144.644.483,179
March 24, 202644.3644.3644.1744.3744.281,770
March 23, 202644.3744.4844.2944.4844.372,462
March 20, 202644.5744.2944.144.5744.269,880
March 19, 202644.5444.6844.4844.7144.549,091
March 18, 202644.7644.6144.4244.7644.612,749
March 17, 202644.844.844.6144.8244.762,697
March 16, 202644.6344.6844.4844.744.633,140
March 13, 202644.7144.5344.3344.7144.492,790
March 12, 202644.7344.6344.4344.7744.635,683
March 11, 202644.9144.8344.6344.9244.8111,059
March 10, 202645.0944.9644.845.1444.8614,251
March 09, 202644.9345.0744.8745.144.9116,162
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved