First Trust Tactical High Yield ETF - HYLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.01	42.03	42.03	42.03	41.8	84,200
August 14, 2025	41.97	41.92	41.92	42	41.88	109,600
August 13, 2025	41.95	42	42	42.03	41.89	125,400
August 12, 2025	41.82	41.88	41.88	41.9	41.75	113,200
August 11, 2025	41.8	41.81	41.81	41.81	41.76	84,300
August 08, 2025	41.81	41.78	41.78	41.84	41.75	103,600
August 07, 2025	41.89	41.81	41.81	41.89	41.77	125,900
August 06, 2025	41.83	41.82	41.82	41.85	41.75	200,119
August 05, 2025	41.84	41.83	41.83	41.85	41.74	81,500
August 04, 2025	41.71	41.8	41.8	41.82	41.71	135,426
August 01, 2025	41.65	41.66	41.66	41.69	41.6	178,000
July 31, 2025	41.7	41.62	41.62	41.78	41.61	130,604
July 30, 2025	41.7	41.64	41.64	41.72	41.55	97,002
July 29, 2025	41.76	41.7	41.7	41.77	41.63	146,636
July 28, 2025	41.72	41.69	41.69	41.74	41.66	93,133
July 25, 2025	41.67	41.67	41.67	41.69	41.51	145,000
July 24, 2025	41.63	41.66	41.66	41.8	41.55	112,301
July 23, 2025	41.62	41.67	41.67	41.88	41.55	273,242
July 22, 2025	41.73	41.63	41.63	41.73	41.55	113,341
July 21, 2025	41.82	41.82	41.59	41.94	41.8	164,025
July 18, 2025	41.8	41.79	41.56	41.83	41.72	172,939
July 17, 2025	41.71	41.76	41.53	41.77	41.69	271,200
July 16, 2025	41.74	41.65	41.42	41.76	41.62	888,411
July 15, 2025	41.85	41.69	41.46	41.88	41.67	212,748
July 14, 2025	41.8	41.75	41.52	41.8	41.71	216,511
July 11, 2025	41.84	41.74	41.51	41.93	41.69	138,203
July 10, 2025	41.84	41.82	41.59	41.84	41.75	122,544
July 09, 2025	41.76	41.84	41.61	41.85	41.73	356,600
July 08, 2025	41.72	41.85	41.62	41.89	41.61	466,421
July 07, 2025	41.81	41.68	41.45	41.81	41.65	1.19M
July 03, 2025	41.78	41.84	41.84	41.86	41.77	98,800
July 02, 2025	41.76	41.82	41.82	41.89	41.75	120,600
July 01, 2025	41.76	41.74	41.74	41.82	41.73	273,200
June 30, 2025	41.77	41.81	41.81	41.87	41.73	148,748
June 27, 2025	41.7	41.71	41.71	41.8	41.65	562,110
June 26, 2025	41.77	41.76	41.76	41.8	41.65	137,115
June 25, 2025	41.84	41.82	41.6	41.9	41.79	163,506
June 24, 2025	41.76	41.84	41.61	41.88	41.74	118,127
June 23, 2025	41.66	41.72	41.5	41.73	41.63	83,300
June 20, 2025	41.56	41.6	41.38	41.64	41.52	396,800
June 18, 2025	41.52	41.58	41.58	41.67	41.51	124,500
June 17, 2025	41.58	41.53	41.53	41.6	41.48	165,948
June 16, 2025	41.55	41.57	41.57	41.66	41.48	108,200
June 13, 2025	41.52	41.51	41.51	41.59	41.45	134,041
June 12, 2025	41.56	41.61	41.61	41.64	41.5	70,600
June 11, 2025	41.57	41.6	41.6	41.64	41.54	155,000
June 10, 2025	41.48	41.53	41.53	41.56	41.42	82,800
June 09, 2025	41.44	41.46	41.46	41.52	41.41	100,400
June 06, 2025	41.46	41.41	41.41	41.58	41.41	169,421
June 05, 2025	41.24	41.43	41.43	41.55	41.17	79,315
June 04, 2025	41.43	41.48	41.48	41.51	41.26	87,845
June 03, 2025	41.36	41.39	41.39	41.44	41.31	98,422
June 02, 2025	41.33	41.3	41.3	41.4	41.21	425,600
May 30, 2025	41.37	41.34	41.34	41.59	41.2	151,000
May 29, 2025	41.36	41.37	41.37	41.43	41.29	113,535
May 28, 2025	41.34	41.3	41.3	41.34	41.25	122,500
May 27, 2025	41.26	41.34	41.34	41.35	41.19	199,900
May 23, 2025	41.05	41.06	41.06	41.13	41	135,700
May 22, 2025	41.05	41.05	41.05	41.12	40.89	237,037
May 21, 2025	41.19	41.08	41.08	41.35	41.03	369,943

First Trust Tactical High Yield ETF (HYLS) NASDAQ