First Trust High Income Strategic Focus ETF - HISF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.79	44.77	44.8	44.8	44.77	1,904
August 15, 2025	44.86	44.79	44.79	44.86	44.79	500
August 14, 2025	44.85	44.83	44.83	44.85	44.83	1,247
August 13, 2025	44.92	44.92	44.92	44.95	44.92	1,507
August 12, 2025	44.75	44.78	44.78	44.81	44.73	2,204
August 11, 2025	44.77	44.75	44.75	44.77	44.74	1,400
August 08, 2025	44.78	44.75	44.75	44.78	44.75	1,015
August 07, 2025	44.85	44.83	44.83	44.85	44.83	1,632
August 06, 2025	44.8	44.8	44.8	44.8	44.69	1,224
August 05, 2025	44.78	44.79	44.79	44.83	44.78	10,603
August 04, 2025	44.76	44.78	44.78	44.82	44.75	2,917
August 01, 2025	44.58	44.68	44.68	44.71	44.58	15,539
July 31, 2025	44.48	44.43	44.43	44.51	44.43	8,656
July 30, 2025	44.5	44.43	44.43	44.53	44.43	8,914
July 29, 2025	44.36	44.52	44.52	44.56	44.36	3,000
July 28, 2025	44.36	44.35	44.35	44.42	44.35	2,220
July 25, 2025	44.4	44.45	44.45	44.49	44.4	1,143
July 24, 2025	44.4	44.4	44.4	44.51	44.4	21,249
July 23, 2025	44.39	44.42	44.42	44.51	44.39	10,222
July 22, 2025	44.45	44.46	44.46	44.48	44.42	4,339
July 21, 2025	44.61	44.57	44.39	44.62	44.53	16,476
July 18, 2025	44.49	44.46	44.29	44.49	44.46	424
July 17, 2025	44.41	44.38	44.2	44.41	44.33	19,000
July 16, 2025	44.36	44.35	44.18	44.43	44.2	94,700
July 15, 2025	44.44	44.31	44.13	44.44	44.27	800
July 14, 2025	44.41	44.43	44.25	44.46	44.37	19,600
July 11, 2025	44.45	44.43	44.26	44.59	44.4	5,900
July 10, 2025	44.55	44.59	44.59	44.6	44.47	39,600
July 09, 2025	44.42	44.52	44.52	44.53	44.42	1,800
July 08, 2025	44.34	44.46	44.46	44.46	44.34	4,720
July 07, 2025	44.51	44.44	44.44	44.51	44.44	2,205
July 03, 2025	44.57	44.6	44.6	44.6	44.55	5,236
July 02, 2025	44.57	44.7	44.7	44.7	44.57	4,829
July 01, 2025	44.6	44.68	44.68	44.68	44.6	96,003
June 30, 2025	44.65	44.71	44.71	44.71	44.59	1,900
June 27, 2025	44.53	44.56	44.56	44.56	44.53	606
June 26, 2025	44.63	44.63	44.63	44.63	44.63	100
June 25, 2025	44.56	44.64	44.46	44.67	44.54	71,305
June 24, 2025	44.58	44.59	44.42	44.6	44.53	5,365
June 23, 2025	44.55	44.5	44.33	44.55	44.5	1,828
June 20, 2025	44.48	44.42	44.25	44.48	44.42	634
June 18, 2025	44.37	44.37	44.19	44.5	44.36	2,503
June 17, 2025	44.32	44.33	44.16	44.33	44.32	300
June 16, 2025	44.32	44.26	44.08	44.37	44.26	8,547
June 13, 2025	44.07	44.29	44.12	44.38	44.07	3,300
June 12, 2025	44.38	44.38	44.21	44.38	44.38	100
June 11, 2025	44.28	44.29	44.12	44.3	44.26	1,200
June 10, 2025	44.15	44.17	44	44.19	44.15	634
June 09, 2025	43.96	44.12	43.95	44.16	43.96	2,408
June 06, 2025	44.01	44.04	44.04	44.22	44.01	11,730
June 05, 2025	44.35	44.18	44.18	44.36	44.18	4,500
June 04, 2025	44.15	44.23	44.23	44.3	44.15	1,700
June 03, 2025	44.14	44.02	44.02	44.14	44.02	500
June 02, 2025	44.1	44.02	44.02	44.18	44.02	2,500
May 30, 2025	44.12	44.09	44.09	44.29	44.05	1,615
May 29, 2025	43.94	44.04	44.04	44.12	43.94	1,423
May 28, 2025	43.96	43.9	43.9	44.07	43.89	3,218
May 27, 2025	43.93	43.99	43.99	43.99	43.88	1,908
May 23, 2025	43.74	43.81	43.81	43.81	43.74	403
May 22, 2025	43.66	43.71	43.71	43.72	43.66	1,422

First Trust High Income Strategic Focus ETF (HISF) NASDAQ