First Trust High Income Strategic Focus ETF (HISF) Historical Stock Data
43.41 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HISF is down -0.04% a day on average. There have been 15 days where First Trust High Income Strategic Focus ETF closed green and 15 days where HISF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 43.40 | 43.41 | ↑$0.01 (0.01%) | 43.40 | 43.43 | 361 |
| 2025-01-13 | 43.36 | 43.37 | ↑$0.01 (0.02%) | 43.33 | 43.39 | 1.08K |
| 2025-01-10 | 43.45 | 43.51 | ↑$0.05 (0.13%) | 43.45 | 43.56 | 14.26K |
| 2025-01-08 | 43.67 | 43.70 | ↑$0.03 (0.06%) | 43.63 | 43.77 | 1.78K |
| 2025-01-07 | 43.54 | 43.64 | ↑$0.10 (0.23%) | 43.54 | 43.83 | 3.01K |
| 2025-01-06 | 43.82 | 43.79 | ↓$0.03 (-0.08%) | 43.76 | 43.82 | 841 |
| 2025-01-03 | 43.92 | 43.81 | ↓$0.12 (-0.26%) | 43.80 | 43.92 | 3.66K |
| 2025-01-02 | 43.83 | 43.85 | ↑$0.02 (0.05%) | 43.67 | 43.86 | 4.48K |
| 2024-12-31 | 43.94 | 43.78 | ↓$0.16 (-0.36%) | 43.75 | 43.94 | 9.50K |
| 2024-12-30 | 43.90 | 43.83 | ↓$0.07 (-0.17%) | 43.78 | 43.90 | 1.01K |
| 2024-12-27 | 43.88 | 43.77 | ↓$0.11 (-0.25%) | 43.77 | 43.89 | 1.46K |
| 2024-12-26 | 43.79 | 43.82 | ↑$0.03 (0.07%) | 43.68 | 43.82 | 361 |
| 2024-12-24 | 43.77 | 43.77 | ↓$0.00 (-0.01%) | 43.77 | 43.77 | 480 |
| 2024-12-23 | 43.80 | 43.76 | ↓$0.04 (-0.10%) | 43.72 | 43.81 | 1.67K |
| 2024-12-20 | 43.90 | 43.92 | ↑$0.02 (0.05%) | 43.90 | 43.96 | 4.80K |
| 2024-12-19 | 43.74 | 43.73 | ↓$0.02 (-0.03%) | 43.67 | 43.75 | 3.65K |
| 2024-12-18 | 44.10 | 43.83 | ↓$0.27 (-0.60%) | 43.83 | 44.27 | 4.24K |
| 2024-12-17 | 44.15 | 44.16 | ↑$0.01 (0.01%) | 44.15 | 44.20 | 6.78K |
| 2024-12-16 | 44.13 | 44.16 | ↑$0.03 (0.07%) | 44.13 | 44.19 | 6.08K |
| 2024-12-13 | 44.23 | 44.15 | ↓$0.07 (-0.16%) | 44.13 | 44.23 | 3.14K |
| 2024-12-12 | 44.51 | 44.47 | ↓$0.04 (-0.09%) | 44.45 | 44.56 | 7.89K |
| 2024-12-11 | 44.63 | 44.60 | ↓$0.03 (-0.07%) | 44.56 | 44.68 | 7.20K |
| 2024-12-10 | 44.63 | 44.66 | ↑$0.03 (0.08%) | 44.59 | 44.67 | 2.17K |
| 2024-12-09 | 44.71 | 44.68 | ↓$0.03 (-0.08%) | 44.61 | 44.73 | 43.71K |
| 2024-12-06 | 44.72 | 44.75 | ↑$0.03 (0.07%) | 44.69 | 44.75 | 2.20K |
| 2024-12-05 | 44.63 | 44.67 | ↑$0.04 (0.09%) | 44.63 | 44.69 | 1.65K |
| 2024-12-04 | 44.53 | 44.66 | ↑$0.13 (0.29%) | 44.53 | 44.66 | 1.30K |
| 2024-12-03 | 44.58 | 44.53 | ↓$0.05 (-0.12%) | 44.51 | 44.58 | 1.24K |
| 2024-12-02 | 44.64 | 44.68 | ↑$0.04 (0.09%) | 44.60 | 44.68 | 10.95K |
| 2024-11-29 | 44.60 | 44.58 | ↓$0.02 (-0.04%) | 44.56 | 44.61 | 1.43K |
Create an account or log in to view more rows.
$HISF Looking for this cup to breakout.
$HISF we need more volume
$HISF gap it slap it ask it !
$HISF Burn burn burn
$HISF Bull trap
$HISF they don’t want us to shine… But we gon shine…
$HISF let’s gooooo
$HISF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HISF flow comin
$HISF my hands are made out of diamonds