First Trust High Income Strategic Focus ETF (HISF) NASDAQ

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 $1,302.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,056.45, while $1000 invested 1 year ago would be worth $981.54. This corresponds to total returns of 30.26%, 5.64%, -1.85%, respectively, with annualized returns of 2.68%, 1.1%, -1.85%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	43.41	43.31	43.31	43.42	43.29	3,654
September 10, 2026	43.44	43.35	43.35	43.44	43.33	7,810
September 09, 2026	43.66	43.62	43.62	43.71	43.59	14,825
September 08, 2026	43.76	43.71	43.71	43.76	43.67	2,895
September 04, 2026	43.77	43.74	43.74	43.78	43.74	732
September 03, 2026	43.74	43.74	43.74	43.78	43.74	1,896
September 02, 2026	43.73	43.67	43.67	43.74	43.64	12,339
September 01, 2026	43.79	43.67	43.67	43.79	43.65	2,686
August 31, 2026	43.84	43.79	43.79	43.84	43.79	3,048
August 28, 2026	43.94	43.84	43.84	43.94	43.84	5,284
August 27, 2026	43.97	43.97	43.97	43.98	43.97	2,621
August 26, 2026	43.97	43.96	43.96	43.97	43.92	4,928
August 25, 2026	43.9	44	44	44.02	43.9	10,431
August 24, 2026	43.86	43.86	43.86	43.89	43.82	4,202
August 21, 2026	43.79	43.79	43.79	43.82	43.74	5,782
August 20, 2026	44.03	43.98	43.98	44.04	43.98	2,900
August 19, 2026	44.07	44.12	44.12	44.14	44.05	15,876
August 18, 2026	43.9	43.95	43.95	44.18	43.86	30,880
August 17, 2026	43.98	43.91	43.91	43.98	43.9	3,998
August 14, 2026	43.96	43.98	43.98	43.98	43.96	1,850
August 13, 2026	44.04	44.04	44.04	44.1	44.04	951
August 12, 2026	43.97	43.93	43.93	43.97	43.93	741
August 11, 2026	43.93	43.9	43.9	43.94	43.9	1,359
August 10, 2026	43.96	43.89	43.89	43.96	43.89	1,735
August 07, 2026	43.99	44.01	44.01	44.01	43.99	817
August 06, 2026	43.96	43.93	43.93	43.99	43.93	2,062
August 05, 2026	44	44.02	44.02	44.03	43.99	1,311
August 04, 2026	43.94	43.98	43.98	44	43.94	3,712
August 03, 2026	43.85	43.84	43.84	43.86	43.82	9,187
July 31, 2026	43.81	43.75	43.75	43.81	43.71	10,939
July 30, 2026	43.81	43.83	43.83	43.86	43.81	2,909
July 29, 2026	43.8	43.74	43.74	43.81	43.74	4,624
July 28, 2026	43.92	43.89	43.89	43.92	43.89	1,339
July 27, 2026	43.79	43.82	43.82	43.85	43.79	9,005
July 23, 2026	43.69	43.69	43.69	43.72	43.68	5,122
July 22, 2026	43.82	43.81	43.81	43.91	43.8	4,798
July 21, 2026	43.92	43.88	43.88	43.92	43.88	1,659
July 20, 2026	44.23	44.16	44.16	44.23	44.13	31,980
July 17, 2026	44.26	44.23	44.23	44.26	44.21	3,722
July 16, 2026	44.2	44.2	44.2	44.23	44.17	1,505
July 15, 2026	44.21	44.22	44.22	44.25	44.19	24,825
July 14, 2026	44.2	44.16	44.16	44.2	44.14	5,117
July 13, 2026	44.13	44.08	44.08	44.15	44.08	2,093
July 10, 2026	44.25	44.19	44.19	44.25	44.14	9,131
July 09, 2026	44.17	44.22	44.22	44.24	44.17	4,581
July 08, 2026	44.14	44.15	44.15	44.15	44.02	5,109
July 07, 2026	44.32	44.19	44.19	44.32	44.19	24,991
July 06, 2026	44.33	44.39	44.39	44.39	44.31	3,976
July 02, 2026	44.32	44.34	44.34	44.58	44.29	13,426
July 01, 2026	44.27	44.28	44.28	44.31	44.27	3,504
June 30, 2026	44.45	44.33	44.33	44.45	44.33	7,071
June 29, 2026	44.48	44.44	44.44	44.48	44.42	6,045
June 26, 2026	44.4	44.42	44.42	44.45	44.4	9,569
June 25, 2026	44.42	44.37	44.37	44.42	44.37	2,667
June 24, 2026	44.51	44.53	44.53	44.55	44.51	2,157
June 23, 2026	44.43	44.4	44.4	44.43	44.4	2,391
June 22, 2026	44.4	44.38	44.38	44.42	44.35	7,202
June 18, 2026	44.54	44.47	44.47	44.54	44.46	3,523
June 17, 2026	44.57	44.39	44.39	44.57	44.39	7,494
June 16, 2026	44.55	44.55	44.55	44.57	44.51	7,869