UK markets close in 4 hours 31 minutes

First Trust High Income Strategic Focus ETF (HISF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
43.69+0.05 (+0.12%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202443.6443.6943.6443.6943.69400
08 May 202443.6343.6343.6343.6343.63100
07 May 202443.4443.7743.4443.6843.681,500
06 May 202443.6743.6843.6043.6343.632,100
03 May 202443.6143.6143.5843.5843.58300
02 May 202443.2343.3643.2343.3643.36500
01 May 202443.0943.2643.0943.2643.261,100
30 Apr 202443.1043.1543.0443.0443.041,200
29 Apr 202443.1843.2343.1743.2143.212,700
26 Apr 202443.1443.1443.0843.1043.103,300
25 Apr 202443.0143.0142.9543.0143.013,300
24 Apr 202443.1143.1543.1143.1543.15500
23 Apr 202443.2443.2543.1943.2243.221,200
23 Apr 20240.167 Dividend
22 Apr 202443.2743.3243.2743.3143.141,200
19 Apr 202443.2543.2643.2443.2443.07600
18 Apr 202443.2443.2543.1743.2243.052,600
17 Apr 202443.2943.3543.2843.3043.144,500
16 Apr 202443.1043.1743.0843.1142.945,700
15 Apr 202443.2943.2943.2043.2543.081,700
12 Apr 202443.4943.4943.4943.4943.33500
11 Apr 202443.4143.5043.4143.4743.303,800
10 Apr 202443.5943.6343.4143.4743.304,700
09 Apr 202443.8943.9043.8843.8943.722,200
08 Apr 202443.7843.7843.7243.7443.58800
05 Apr 202443.9543.9543.7843.8243.653,100
04 Apr 202443.7244.0143.7243.9943.825,600
03 Apr 202443.8243.9243.8243.9243.761,400
02 Apr 202443.8643.9343.8643.9343.761,400
01 Apr 202444.0244.0244.0044.0043.83300
28 Mar 202444.2244.2544.1944.2344.061,300
27 Mar 202444.2044.2244.1744.2244.051,900
26 Mar 202444.2044.2244.2044.2244.05400
25 Mar 202444.1944.1944.1144.1543.982,600
22 Mar 202444.2244.2544.2044.2244.041,500
21 Mar 202444.1844.1844.1444.1543.98800
21 Mar 20240.164 Dividend
20 Mar 202444.2144.2644.1644.2643.926,200
19 Mar 202444.1044.1644.0944.1543.814,100
18 Mar 202444.1144.1144.0444.1043.771,800
15 Mar 202444.0844.1344.0844.1343.80400
14 Mar 202444.1744.1744.1744.1743.83200
13 Mar 202444.3044.3244.3044.3243.99300
12 Mar 202444.4144.4144.4044.4044.06300
11 Mar 202444.6044.6044.5244.5244.181,200
08 Mar 202444.5544.5844.5344.5544.211,600
07 Mar 202444.4744.4944.4744.4944.15400
06 Mar 202444.4244.4244.4244.4244.08200
05 Mar 202444.3144.3844.2944.3744.031,300
04 Mar 202444.0044.2144.0044.1643.835,300
01 Mar 202444.0144.2844.0144.2843.953,100
29 Feb 202443.7844.1643.7844.1343.802,400
28 Feb 202444.0144.0644.0144.0643.723,000
27 Feb 202444.0244.0843.9743.9843.652,000
26 Feb 202444.0444.0444.0344.0343.70800
23 Feb 202444.0844.0844.0844.0843.75300
22 Feb 202443.9443.9443.9143.9443.61700
21 Feb 202443.8943.9543.8943.9343.60400
21 Feb 20240.164 Dividend
20 Feb 202444.2044.2344.1544.1543.662,500
16 Feb 202444.1244.1544.0844.1543.653,000
15 Feb 202444.1844.2544.1544.2143.711,800
14 Feb 202444.0644.1544.0644.1043.614,300
13 Feb 202444.0544.0743.9843.9943.502,300
12 Feb 202444.3544.3844.2844.3343.839,500
09 Feb 202444.3044.3544.2644.3543.8615,100
08 Feb 202444.3444.3844.3144.3543.857,500
07 Feb 202444.4344.4644.4144.4243.922,600
06 Feb 202444.4144.4844.3444.4543.9517,200
05 Feb 202444.3744.3744.2544.2943.797,200
02 Feb 202444.6344.6344.4944.5744.073,300
01 Feb 202444.8044.9144.8044.9144.415,800
31 Jan 202444.7044.7044.6244.6544.151,000
30 Jan 202444.5144.5344.4444.5044.003,200
29 Jan 202444.4044.4944.4044.4743.9719,300
26 Jan 202444.6244.6244.2844.2843.7825,100
25 Jan 202443.9844.3143.9844.3143.819,300
24 Jan 202444.2444.2444.1844.1843.68900
23 Jan 202444.1744.2444.1744.2443.742,500
23 Jan 20240.169 Dividend
22 Jan 202444.5544.5544.4644.4643.795,100
19 Jan 202444.3844.4144.3644.3843.727,500
18 Jan 202444.4044.4044.3044.3543.693,500
17 Jan 202444.4044.4044.3844.3843.72300
16 Jan 202444.6244.6244.5444.5443.871,500
12 Jan 202444.7644.8444.7644.8044.134,000
11 Jan 202444.6544.7444.6544.7144.032,400
10 Jan 202444.5444.5444.5444.5443.87400
09 Jan 202444.4744.5244.4744.5143.851,700
08 Jan 202444.5144.5144.4944.4943.82200
05 Jan 202444.3844.3844.3544.3843.721,200
04 Jan 202444.4444.5044.4144.4643.794,200
03 Jan 202444.7744.7744.5144.6043.931,400
02 Jan 202444.7344.7344.6644.7044.033,200
29 Dec 202344.8444.8844.8344.8544.1812,600
28 Dec 202344.9244.9644.8544.9144.2420,600
27 Dec 202344.9444.9844.9444.9844.30300
26 Dec 202344.7444.7644.7444.7644.09200
22 Dec 202344.6844.6844.6744.6744.00200
22 Dec 20230.176 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...