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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.28	41.31	41.31	41.34	41.25	120,324
February 19, 2026	41.5	41.5	41.27	41.6	41.47	130,025
February 18, 2026	41.47	41.51	41.28	41.51	41.39	158,447
February 17, 2026	41.46	41.45	41.22	41.5	41.4	124,821
February 13, 2026	41.51	41.46	41.46	41.51	41.19	135,300
February 12, 2026	41.52	41.45	41.45	41.55	41.37	231,700
February 11, 2026	41.51	41.49	41.49	41.54	41.32	169,600
February 10, 2026	41.47	41.45	41.45	41.59	41.4	209,646
February 09, 2026	41.52	41.56	41.56	41.58	41.37	185,529
February 06, 2026	41.47	41.53	41.53	41.53	40.51	145,400
February 05, 2026	41.47	41.42	41.42	41.68	41.23	214,831
February 04, 2026	41.57	41.49	41.49	41.6	41.45	242,814
February 03, 2026	41.68	41.6	41.6	41.73	41.53	193,600
February 02, 2026	41.63	41.65	41.65	41.77	41.59	351,936
January 30, 2026	41.62	41.6	41.6	42.13	41.53	190,900
January 29, 2026	41.7	41.61	41.61	41.81	41.57	238,538
January 28, 2026	41.76	41.66	41.66	41.76	41.64	163,637
January 27, 2026	41.78	41.75	41.75	42.15	41.7	147,311
January 26, 2026	41.83	41.78	41.78	41.83	41.74	277,700
January 23, 2026	41.84	41.8	41.8	41.85	41.75	202,700
January 22, 2026	41.86	41.83	41.83	41.87	41.76	274,934
January 21, 2026	41.7	41.77	41.77	41.85	41.65	316,600
January 20, 2026	41.94	41.87	41.64	41.94	41.83	540,400
January 16, 2026	42.03	41.96	41.96	42.07	41.9	554,200
January 15, 2026	42.09	42.02	42.02	42.09	41.95	132,437
January 14, 2026	41.99	41.99	41.99	42	41.92	173,106
January 13, 2026	42.03	41.99	41.99	42.06	41.95	206,900
January 12, 2026	41.97	41.98	41.98	42.03	41.93	295,600
January 09, 2026	42.02	42.01	42.01	42.14	41.46	266,812
January 08, 2026	41.94	41.94	41.94	41.97	41.82	385,500
January 07, 2026	41.92	41.93	41.93	41.96	41.74	1.02M
January 06, 2026	41.95	41.87	41.87	42.02	41.81	2.28M
January 05, 2026	41.89	41.96	41.96	42.06	41.89	154,800
January 02, 2026	41.92	41.86	41.86	41.94	41.61	229,200
December 31, 2025	41.94	41.86	41.86	41.94	41.71	301,100
December 30, 2025	41.83	41.9	41.9	41.97	41.69	542,800
December 29, 2025	41.79	41.83	41.83	41.91	41.6	108,844
December 26, 2025	41.9	41.79	41.79	41.9	41.77	194,318
December 24, 2025	41.81	41.86	41.86	42.02	41.4	91,800
December 23, 2025	41.7	41.79	41.79	41.88	41.6	165,300
December 22, 2025	41.74	41.74	41.74	41.77	41.53	102,947
December 19, 2025	41.72	41.71	41.71	41.8	41.65	246,215
December 18, 2025	41.69	41.72	41.72	41.73	41.2	157,310
December 17, 2025	41.67	41.6	41.6	41.79	41.54	180,654
December 16, 2025	41.59	41.65	41.65	41.67	41.54	245,900
December 15, 2025	41.67	41.62	41.62	41.73	41.35	265,745
December 12, 2025	41.62	41.59	41.59	41.7	41.53	108,700
December 11, 2025	41.88	41.87	41.87	41.89	41.79	81,447
December 10, 2025	41.74	41.84	41.84	41.86	41.71	108,127
December 09, 2025	41.79	41.75	41.75	41.84	40.98	110,515
December 08, 2025	41.91	41.79	41.79	41.94	41.75	246,123
December 05, 2025	41.9	41.87	41.87	41.94	41.5	109,206
December 04, 2025	41.92	41.9	41.9	41.94	41.82	233,231
December 03, 2025	41.89	41.91	41.91	41.94	41.83	125,410
December 02, 2025	41.82	41.83	41.83	41.9	41.74	85,921
December 01, 2025	41.8	41.78	41.78	42.08	41.7	183,015
November 28, 2025	41.91	41.87	41.87	42.02	41.59	69,005
November 26, 2025	41.82	41.83	41.83	41.84	41.63	145,031
November 25, 2025	41.67	41.76	41.76	41.95	41.62	361,800
November 24, 2025	41.65	41.67	41.67	41.69	41.6	126,201

First Trust Tactical High Yield ETF (HYLS) NASDAQ