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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.97	41.99	41.99	42.05	41.89	531,624
October 16, 2025	42.04	41.97	41.97	42.16	41.92	180,007
October 15, 2025	42.01	42.01	42.01	42.08	41.91	168,600
October 14, 2025	41.8	41.91	41.91	41.98	41.67	170,000
October 13, 2025	41.74	41.82	41.82	41.88	41.68	252,608
October 10, 2025	41.98	41.67	41.67	41.98	41.66	239,400
October 09, 2025	41.99	41.89	41.89	42	41.67	400,425
October 08, 2025	41.94	41.95	41.95	42.05	41.88	704,020
October 07, 2025	42.03	41.89	41.89	42.14	41.84	1.33M
October 06, 2025	42.07	42.08	42.08	42.11	42	223,600
October 03, 2025	42.08	42.08	42.08	42.2	41.99	168,000
October 02, 2025	42.07	42.05	42.05	42.17	42.03	230,700
October 01, 2025	42.04	42.1	42.1	42.12	41.93	169,500
September 30, 2025	42.08	42.05	42.05	42.08	41.91	326,200
September 29, 2025	42.07	42.08	42.08	42.12	41.96	466,700
September 26, 2025	42.01	42	42	42.08	41.9	103,500
September 25, 2025	42	41.94	41.94	42.06	41.86	151,138
September 24, 2025	42.31	42.23	42.23	42.35	42.16	146,550
September 23, 2025	42.32	42.32	42.32	42.4	42.25	203,429
September 22, 2025	42.26	42.31	42.31	42.33	42.24	133,500
September 19, 2025	42.28	42.27	42.27	42.3	42.02	122,802
September 18, 2025	42.26	42.28	42.28	42.34	42.01	328,115
September 17, 2025	42.3	42.22	42.22	42.35	42.08	147,800
September 16, 2025	42.35	42.23	42.23	42.35	42.12	125,100
September 15, 2025	42.37	42.32	42.32	42.37	42.24	137,740
September 12, 2025	42.23	42.2	42.2	42.3	42.17	109,212
September 11, 2025	42.18	42.23	42.23	42.29	42.03	111,100
September 10, 2025	42.16	42.11	42.11	42.2	42.09	125,100
September 09, 2025	42.12	42.12	42.12	42.18	41.98	116,944
September 08, 2025	42.16	42.14	42.14	42.21	42.09	163,800
September 05, 2025	42.12	42.15	42.15	42.16	42.08	108,869
September 04, 2025	42	42.07	42.07	42.09	41.82	119,330
September 03, 2025	41.95	41.97	41.97	42	41.81	116,842
September 02, 2025	41.86	41.9	41.9	41.96	41.81	107,994
August 29, 2025	42.01	41.95	41.95	42.04	41.9	127,400
August 28, 2025	42.03	42	42	42.11	41.95	125,047
August 27, 2025	41.97	41.99	41.99	42	41.9	90,540
August 26, 2025	41.91	41.95	41.95	42.03	41.82	81,700
August 25, 2025	42	41.93	41.93	42.08	41.82	113,343
August 22, 2025	41.79	41.9	41.9	42.08	41.74	145,800
August 21, 2025	41.72	41.71	41.71	41.89	41.53	119,317
August 20, 2025	41.99	41.95	41.95	42.04	41.94	175,748
August 19, 2025	41.95	41.98	41.98	42.12	41.94	58,980
August 18, 2025	41.81	41.94	41.94	42.02	40.85	88,600
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

First Trust Tactical High Yield ETF (HYLS) NASDAQ