First Trust High Income Strategic Focus ETF (HISF)
43.86
+0.07
(+0.16%)
USD |
NASDAQ |
Aug 24, 16:00
HISF Price : 43.86 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 43.86 | 43.89 | 43.82 | 43.86 | 4202.00 |
| Aug 21, 2026 | 43.79 | 43.82 | 43.74 | 43.78 | 5782.00 |
| Aug 20, 2026 | 44.03 | 44.04 | 43.98 | 43.98 | 2900.00 |
| Aug 19, 2026 | 44.07 | 44.14 | 44.05 | 44.12 | 15894.00 |
| Aug 18, 2026 | 43.90 | 44.18 | 43.86 | 43.94 | 30881.00 |
| Aug 17, 2026 | 43.98 | 43.98 | 43.90 | 43.91 | 3999.00 |
| Aug 14, 2026 | 43.96 | 43.98 | 43.96 | 43.98 | 1758.00 |
| Aug 13, 2026 | 44.04 | 44.10 | 44.04 | 44.04 | 1029.00 |
| Aug 12, 2026 | 43.97 | 43.97 | 43.93 | 43.93 | 747.00 |
| Aug 11, 2026 | 43.93 | 43.95 | 43.90 | 43.90 | 1362.00 |
| Aug 10, 2026 | 43.96 | 43.96 | 43.88 | 43.88 | 1735.00 |
| Aug 07, 2026 | 43.99 | 44.01 | 43.99 | 44.00 | 821.00 |
| Aug 06, 2026 | 43.96 | 43.99 | 43.93 | 43.93 | 2062.00 |
| Aug 05, 2026 | 44.00 | 44.03 | 43.99 | 44.02 | 1311.00 |
| Aug 04, 2026 | 43.94 | 44.00 | 43.94 | 43.98 | 3712.00 |
| Aug 03, 2026 | 43.85 | 43.86 | 43.82 | 43.84 | 9189.00 |
| Jul 31, 2026 | 43.81 | 43.81 | 43.71 | 43.75 | 10939.00 |
| Jul 30, 2026 | 43.81 | 43.86 | 43.81 | 43.83 | 2909.00 |
| Jul 29, 2026 | 43.80 | 43.81 | 43.74 | 43.74 | 4624.00 |
| Jul 28, 2026 | 43.92 | 43.92 | 43.89 | 43.89 | 1339.00 |
| Jul 27, 2026 | 43.79 | 43.85 | 43.79 | 43.82 | 8910.00 |
| Jul 24, 2026 | 43.77 | 43.77 | 43.72 | 43.74 | 2716.00 |
| Jul 23, 2026 | 43.69 | 43.72 | 43.68 | 43.69 | 5122.00 |
| Jul 22, 2026 | 43.82 | 43.91 | 43.80 | 43.81 | 4798.00 |
| Jul 21, 2026 | 43.86 | 43.89 | 43.86 | 43.88 | 1666.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median