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 $1,367.59 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,086.11, while $1000 invested 1 year ago would be worth $1,038.58. This corresponds to total returns of 36.76%, 8.61%, 3.86%, respectively, with annualized returns of 3.18%, 1.66%, 3.86%.

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
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
June 15, 2026	44.56	44.47	44.47	44.56	44.47	3,395
June 12, 2026	44.34	44.4	44.4	44.43	44.34	7,713
June 11, 2026	44.22	44.41	44.41	44.42	44.2	6,141
June 10, 2026	44.25	44.19	44.19	44.27	44.17	9,120
June 09, 2026	44.19	44.24	44.24	44.29	44.19	3,482
June 08, 2026	44.16	44.17	44.17	44.41	44.15	27,983
June 05, 2026	44.25	44.18	44.18	44.25	44.17	2,948
June 04, 2026	44.32	44.36	44.36	44.41	44.32	6,542
June 03, 2026	44.3	44.31	44.31	44.34	44.29	2,680
June 02, 2026	44.43	44.4	44.4	44.43	44.4	10,613
June 01, 2026	44.33	44.38	44.38	44.41	44.32	6,009
May 29, 2026	44.44	44.41	44.41	44.46	44.41	6,267
May 28, 2026	44.3	44.37	44.37	44.39	44.3	3,299
May 27, 2026	44.32	44.3	44.3	44.32	44.25	7,745
May 26, 2026	44.29	44.25	44.25	44.29	44.21	3,825
May 22, 2026	44.19	44.12	44.12	44.19	44.05	10,473
May 21, 2026	44	44.08	44.08	44.08	43.95	10,665
May 20, 2026	44.08	44.26	44.26	44.35	44.08	12,070
May 19, 2026	44.04	44	44	44.06	43.99	2,679
May 18, 2026	44.25	44.16	44.16	44.25	44.12	6,062
May 15, 2026	44.25	44.21	44.21	44.25	44.17	1,779
May 14, 2026	44.52	44.46	44.46	44.53	44.46	8,016
May 13, 2026	44.45	44.47	44.47	44.47	44.45	765
May 12, 2026	44.51	44.46	44.46	44.51	44.46	8,439
May 11, 2026	44.65	44.57	44.57	44.67	44.57	54,864
May 08, 2026	44.66	44.65	44.65	44.69	44.63	4,324
May 07, 2026	44.75	44.55	44.55	44.75	44.55	39,060
May 06, 2026	44.57	44.64	44.64	44.64	44.57	913
May 05, 2026	44.44	44.45	44.45	44.48	44.43	6,485
May 04, 2026	44.43	44.38	44.38	44.45	44.35	3,602
May 01, 2026	44.54	44.51	44.51	44.56	44.51	4,435
April 30, 2026	44.49	44.48	44.48	44.49	44.46	1,838
April 29, 2026	44.45	44.43	44.43	44.45	44.41	3,164
April 28, 2026	44.58	44.57	44.57	44.6	44.55	9,151
April 27, 2026	44.61	44.62	44.62	44.7	44.6	6,097
April 24, 2026	44.65	44.66	44.66	44.67	44.64	5,213
April 23, 2026	44.67	44.61	44.61	44.67	44.6	6,418
April 22, 2026	44.71	44.67	44.67	44.71	44.67	781
April 21, 2026	44.68	44.63	44.63	44.7	44.63	11,344
April 20, 2026	44.94	44.95	44.95	44.96	44.91	7,055
April 17, 2026	44.94	44.96	44.96	44.98	44.93	3,183
April 16, 2026	44.9	44.75	44.75	44.9	44.73	5,786
April 15, 2026	44.83	44.83	44.83	44.86	44.8	8,365
April 14, 2026	44.75	44.85	44.85	44.85	44.74	2,856
April 13, 2026	44.6	44.72	44.72	44.72	44.6	3,189
April 10, 2026	44.66	44.64	44.64	44.68	44.64	100,542
April 09, 2026	44.63	44.68	44.68	44.73	44.61	1,719
April 08, 2026	44.65	44.66	44.66	44.66	44.58	1,868
April 07, 2026	44.35	44.39	44.39	44.42	44.29	6,538
April 06, 2026	44.42	44.43	44.43	44.48	44.41	8,812
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