First Trust High Income Strat Foc ETF (HISF)
44.08
-0.17
(-0.39%)
USD |
NASDAQ |
Nov 21, 16:00
HISF Price: 44.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 44.06 | 44.24 | 44.04 | 44.08 | 7838.00 |
| Nov 20, 2024 | 44.28 | 44.28 | 44.28 | 44.25 | 982.00 |
| Nov 19, 2024 | 44.34 | 44.34 | 44.25 | 44.25 | 4721.00 |
| Nov 18, 2024 | 44.20 | 44.27 | 44.12 | 44.22 | 3881.00 |
| Nov 15, 2024 | 44.25 | 44.25 | 44.14 | 44.17 | 2065.00 |
| Nov 14, 2024 | 44.22 | 44.39 | 44.22 | 44.16 | 4416.00 |
| Nov 13, 2024 | 44.32 | 44.39 | 44.20 | 44.22 | 16847.00 |
| Nov 12, 2024 | 44.36 | 44.36 | 44.20 | 44.21 | 1249.00 |
| Nov 11, 2024 | 44.42 | 44.47 | 44.42 | 44.47 | 3214.00 |
| Nov 08, 2024 | 44.57 | 44.61 | 44.50 | 44.50 | 4182.00 |
| Nov 07, 2024 | 44.35 | 44.45 | 44.26 | 44.43 | 10232.00 |
| Nov 06, 2024 | 44.13 | 44.21 | 44.03 | 44.15 | 877.00 |
| Nov 05, 2024 | 44.26 | 44.35 | 44.26 | 44.35 | 3329.00 |
| Nov 04, 2024 | 44.33 | 44.40 | 44.26 | 44.29 | 3882.00 |
| Nov 01, 2024 | 44.19 | 44.23 | 44.15 | 44.18 | 1035.00 |
| Oct 31, 2024 | 44.33 | 44.33 | 44.21 | 44.26 | 8300.00 |
| Oct 30, 2024 | 44.49 | 44.49 | 44.29 | 44.32 | 11630.00 |
| Oct 29, 2024 | 44.29 | 44.36 | 44.26 | 44.36 | 1396.00 |
| Oct 28, 2024 | 44.45 | 44.45 | 44.30 | 44.36 | 4192.00 |
| Oct 25, 2024 | 44.56 | 44.56 | 44.42 | 44.42 | 299.00 |
| Oct 24, 2024 | 44.46 | 44.58 | 44.43 | 44.49 | 1132.00 |
| Oct 23, 2024 | 44.40 | 44.46 | 44.37 | 44.43 | 3083.00 |
| Oct 22, 2024 | 44.56 | 44.58 | 44.52 | 44.56 | 2053.00 |
| Oct 21, 2024 | 44.84 | 44.84 | 44.71 | 44.73 | 875.00 |
| Oct 18, 2024 | 45.00 | 45.02 | 44.96 | 44.98 | 1248.00 |
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
37.41
Minimum
Mar 23 2020
51.77
Maximum
Jan 17 2020
46.24
Average
45.18
Median