First Trust High Income Strat Foc ETF (HISF)
43.58
+0.22
(+0.51%)
USD |
NASDAQ |
May 03, 16:00
HISF Price: 43.58 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 43.61 | 43.61 | 43.58 | 43.58 | 286.00 |
| May 02, 2024 | 43.23 | 43.36 | 43.23 | 43.36 | 536.00 |
| May 01, 2024 | 43.09 | 43.26 | 43.09 | 43.26 | 1114.00 |
| Apr 30, 2024 | 43.10 | 43.15 | 43.04 | 43.04 | 1182.00 |
| Apr 29, 2024 | 43.18 | 43.23 | 43.17 | 43.21 | 2735.00 |
| Apr 26, 2024 | 43.14 | 43.14 | 43.08 | 43.10 | 3319.00 |
| Apr 25, 2024 | 43.01 | 43.02 | 42.95 | 43.01 | 3269.00 |
| Apr 24, 2024 | 43.11 | 43.15 | 43.11 | 43.15 | 493.00 |
| Apr 23, 2024 | 43.24 | 43.25 | 43.19 | 43.22 | 1182.00 |
| Apr 22, 2024 | 43.27 | 43.32 | 43.27 | 43.30 | 1189.00 |
| Apr 19, 2024 | 43.25 | 43.26 | 43.24 | 43.24 | 633.00 |
| Apr 18, 2024 | 43.24 | 43.25 | 43.17 | 43.21 | 2558.00 |
| Apr 17, 2024 | 43.29 | 43.35 | 43.28 | 43.30 | 4450.00 |
| Apr 16, 2024 | 43.10 | 43.17 | 43.08 | 43.11 | 5695.00 |
| Apr 15, 2024 | 43.29 | 43.29 | 43.20 | 43.25 | 1734.00 |
| Apr 12, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 515.00 |
| Apr 11, 2024 | 43.41 | 43.50 | 43.41 | 43.47 | 3820.00 |
| Apr 10, 2024 | 43.59 | 43.63 | 43.41 | 43.47 | 4674.00 |
| Apr 09, 2024 | 43.89 | 43.90 | 43.88 | 43.89 | 2173.00 |
| Apr 08, 2024 | 43.78 | 43.78 | 43.72 | 43.75 | 849.00 |
| Apr 05, 2024 | 43.95 | 43.95 | 43.78 | 43.82 | 3149.00 |
| Apr 04, 2024 | 43.72 | 44.01 | 43.72 | 43.99 | 5473.00 |
| Apr 03, 2024 | 43.82 | 43.92 | 43.82 | 43.92 | 1364.00 |
| Apr 02, 2024 | 43.86 | 43.93 | 43.86 | 43.93 | 1363.00 |
| Apr 01, 2024 | 44.02 | 44.02 | 44.00 | 44.00 | 318.00 |
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
25.99
Minimum
Feb 09 2024
52.72
Maximum
Oct 14 2019
46.88
Average
46.09
Median
Aug 18 2022