First Trust High Income Strategic Focus ETF (HISF)

NASDAQ: HISF · Real-Time Price · USD

44.97

-0.12 (-0.27%)

At close: Mar 6, 2026, 4:00 PM EST

45.00

+0.03 (0.07%)

After-hours: Mar 6, 2026, 4:15 PM EST

HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.94	45.04	44.91	44.97	44.97	-0.27%	4,162
Mar 5, 2026	45.11	45.17	45.06	45.09	45.09	-0.22%	5,917
Mar 4, 2026	45.16	45.32	45.16	45.19	45.19	0.07%	3,960
Mar 3, 2026	45.09	45.19	45.09	45.16	45.16	-0.23%	23,571
Mar 2, 2026	45.25	45.29	45.23	45.26	45.26	-0.35%	3,768
Feb 27, 2026	45.44	45.48	45.41	45.43	45.43	0.06%	6,066
Feb 26, 2026	45.41	45.44	45.37	45.40	45.40	0.10%	3,647
Feb 25, 2026	45.31	45.41	45.31	45.36	45.36	-0.06%	20,695
Feb 24, 2026	45.37	45.42	45.35	45.38	45.38	0.01%	6,154
Feb 23, 2026	45.36	45.42	45.36	45.38	45.37	0.08%	4,663
Feb 20, 2026	45.34	45.37	45.30	45.34	45.34	-0.35%	7,820
Feb 19, 2026	45.50	45.53	45.49	45.50	45.31	0.02%	2,992
Feb 18, 2026	45.46	45.53	45.46	45.49	45.30	-0.05%	4,192
Feb 17, 2026	45.53	45.56	45.48	45.51	45.32	0.01%	4,220
Feb 13, 2026	45.45	45.58	45.45	45.51	45.31	0.19%	10,269
Feb 12, 2026	45.41	45.44	45.36	45.42	45.23	0.26%	6,843
Feb 11, 2026	45.29	45.36	45.29	45.30	45.11	-0.08%	7,258
Feb 10, 2026	45.30	45.46	45.30	45.34	45.15	0.11%	13,960
Feb 9, 2026	45.25	45.37	45.23	45.29	45.10	0.11%	14,184
Feb 6, 2026	45.21	45.27	45.20	45.24	45.05	0.11%	6,663
Feb 5, 2026	45.11	45.19	45.11	45.19	45.00	0.22%	3,638
Feb 4, 2026	45.12	45.12	45.09	45.09	44.90	-0.11%	12,965
Feb 3, 2026	45.15	45.15	45.07	45.14	44.95	-0.01%	2,765
Feb 2, 2026	45.16	45.18	45.15	45.15	44.95	-0.06%	2,637
Jan 30, 2026	45.14	45.24	45.14	45.17	44.98	-0.06%	7,842
Jan 29, 2026	45.12	45.23	45.12	45.20	45.01	0.04%	2,578
Jan 28, 2026	45.19	45.20	45.13	45.18	44.99	-0.07%	7,875
Jan 27, 2026	45.23	45.25	45.18	45.21	45.02	-0.03%	7,801
Jan 26, 2026	45.25	45.25	45.20	45.22	45.03	0.08%	7,573
Jan 23, 2026	45.16	45.20	45.15	45.19	44.99	0.08%	3,598
Jan 22, 2026	45.11	45.18	45.09	45.15	44.96	0.13%	14,363
Jan 21, 2026	45.03	45.13	45.02	45.09	44.90	-0.19%	11,397
Jan 20, 2026	45.17	45.30	45.17	45.18	44.80	-0.31%	7,205
Jan 16, 2026	45.35	45.35	45.30	45.32	44.94	-0.14%	1,699
Jan 15, 2026	45.29	45.43	45.29	45.38	45.00	-0.01%	6,996
Jan 14, 2026	45.32	45.42	45.26	45.39	45.01	0.13%	4,020
Jan 13, 2026	45.37	45.37	45.30	45.33	44.95	0.06%	9,156
Jan 12, 2026	45.30	45.31	45.28	45.30	44.92	-0.02%	9,701
Jan 9, 2026	45.23	45.31	45.23	45.31	44.93	0.17%	4,977
Jan 8, 2026	45.20	45.27	45.20	45.23	44.85	-0.05%	51,514
Jan 7, 2026	45.26	45.28	45.21	45.26	44.88	0.12%	163,017
Jan 6, 2026	45.20	45.31	45.16	45.20	44.83	-0.12%	28,301
Jan 5, 2026	45.23	45.29	45.23	45.26	44.88	0.17%	176,013
Jan 2, 2026	45.23	45.26	45.14	45.18	44.80	-0.15%	4,185
Dec 31, 2025	45.27	45.27	45.23	45.25	44.87	-0.08%	3,514
Dec 30, 2025	45.27	45.31	45.27	45.28	44.90	0.02%	59,343
Dec 29, 2025	45.23	45.28	45.23	45.27	44.89	0.07%	4,300
Dec 26, 2025	45.28	45.31	45.19	45.24	44.86	-0.02%	2,113
Dec 24, 2025	45.21	45.30	45.18	45.25	44.87	0.25%	8,981
Dec 23, 2025	45.09	45.16	45.07	45.14	44.76	0.01%	4,840
Dec 22, 2025	45.13	45.14	45.09	45.13	44.75	-	8,347
Dec 19, 2025	45.17	45.17	45.13	45.13	44.75	-0.06%	2,976
Dec 18, 2025	45.18	45.18	45.14	45.16	44.78	0.22%	6,940
Dec 17, 2025	45.04	45.10	45.03	45.06	44.68	-0.09%	2,111
Dec 16, 2025	45.03	45.13	45.03	45.10	44.72	0.16%	3,936
Dec 15, 2025	45.08	45.08	45.02	45.03	44.65	0.09%	2,261
Dec 12, 2025	45.00	45.00	44.99	44.99	44.61	-0.59%	2,030
Dec 11, 2025	45.28	45.30	45.26	45.26	44.69	0.01%	1,108
Dec 10, 2025	45.14	45.27	45.14	45.25	44.68	0.23%	10,901
Dec 9, 2025	45.22	45.24	45.15	45.15	44.58	-0.03%	21,321
Dec 8, 2025	45.17	45.24	45.12	45.16	44.59	-0.17%	4,090
Dec 5, 2025	45.28	45.28	45.20	45.24	44.67	-0.09%	1,890
Dec 4, 2025	45.27	45.31	45.27	45.28	44.71	-0.15%	2,187
Dec 3, 2025	45.32	45.37	45.32	45.35	44.78	0.06%	16,404
Dec 2, 2025	45.19	45.35	45.19	45.32	44.75	0.19%	8,250
Dec 1, 2025	45.24	45.24	45.21	45.24	44.67	-0.32%	1,816
Nov 28, 2025	45.41	45.48	45.35	45.38	44.81	-	2,262
Nov 26, 2025	45.29	45.43	45.29	45.38	44.81	0.18%	6,180
Nov 25, 2025	45.26	45.34	45.26	45.30	44.73	0.20%	2,287
Nov 24, 2025	45.19	45.30	45.16	45.21	44.64	0.22%	7,640
Nov 21, 2025	45.11	45.12	45.09	45.11	44.54	-0.22%	1,763
Nov 20, 2025	45.27	45.29	45.21	45.21	44.46	0.07%	8,986
Nov 19, 2025	45.24	45.24	45.18	45.18	44.43	-0.03%	5,065
Nov 18, 2025	45.18	45.23	45.18	45.20	44.44	0.11%	3,591
Nov 17, 2025	45.16	45.21	45.15	45.15	44.40	-0.04%	773
Nov 14, 2025	45.23	45.23	45.17	45.17	44.42	-0.09%	3,073
Nov 13, 2025	45.28	45.28	45.21	45.21	44.45	-0.26%	8,191
Nov 12, 2025	45.35	45.36	45.32	45.32	44.57	-0.05%	4,320
Nov 11, 2025	45.35	45.36	45.31	45.35	44.59	0.22%	1,088
Nov 10, 2025	45.29	45.29	45.23	45.25	44.49	0.08%	5,206
Nov 7, 2025	45.21	45.24	45.21	45.21	44.46	0.01%	3,796
Nov 6, 2025	45.17	45.23	45.17	45.21	44.45	0.23%	5,545
Nov 5, 2025	45.15	45.15	45.08	45.10	44.35	-0.18%	1,545
Nov 4, 2025	45.20	45.22	45.18	45.18	44.43	-	1,237
Nov 3, 2025	45.22	45.22	45.14	45.18	44.43	-0.09%	3,323
Oct 31, 2025	45.31	45.31	45.21	45.22	44.47	-0.10%	1,564
Oct 30, 2025	45.17	45.37	45.17	45.27	44.51	-0.12%	8,172
Oct 29, 2025	45.51	45.51	45.28	45.32	44.57	-0.37%	6,063
Oct 28, 2025	45.50	45.52	45.44	45.49	44.73	0.03%	1,428
Oct 27, 2025	45.44	45.51	45.44	45.48	44.72	0.13%	2,855
Oct 24, 2025	45.41	45.44	45.41	45.42	44.66	0.07%	1,217
Oct 23, 2025	45.38	45.43	45.36	45.38	44.63	-0.07%	24,582
Oct 22, 2025	45.36	45.50	45.36	45.42	44.66	-	5,312
Oct 21, 2025	45.46	45.57	45.42	45.42	44.66	-0.35%	3,379
Oct 20, 2025	45.55	45.62	45.54	45.58	44.64	0.16%	3,177
Oct 17, 2025	45.49	45.52	45.34	45.50	44.57	-0.05%	4,409
Oct 16, 2025	45.47	45.58	45.42	45.53	44.59	0.22%	9,427
Oct 15, 2025	45.46	45.50	45.39	45.42	44.49	0.15%	2,730
Oct 14, 2025	45.33	45.39	45.31	45.36	44.43	0.15%	7,140
Oct 13, 2025	45.26	45.29	45.18	45.29	44.36	0.15%	11,064