First Trust High Income Strategic Focus ETF (HISF)
NASDAQ: HISF · Real-Time Price · USD
45.24
-0.04 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
45.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.28 | 45.28 | 45.20 | 45.24 | 45.24 | -0.09% | 1,890 |
| Dec 4, 2025 | 45.27 | 45.31 | 45.27 | 45.28 | 45.28 | -0.15% | 2,187 |
| Dec 3, 2025 | 45.32 | 45.37 | 45.32 | 45.35 | 45.35 | 0.06% | 16,404 |
| Dec 2, 2025 | 45.19 | 45.35 | 45.19 | 45.32 | 45.32 | 0.19% | 8,250 |
| Dec 1, 2025 | 45.24 | 45.24 | 45.21 | 45.24 | 45.24 | -0.32% | 1,816 |
| Nov 28, 2025 | 45.41 | 45.48 | 45.35 | 45.38 | 45.38 | - | 2,262 |
| Nov 26, 2025 | 45.29 | 45.43 | 45.29 | 45.38 | 45.38 | 0.18% | 6,180 |
| Nov 25, 2025 | 45.26 | 45.34 | 45.26 | 45.30 | 45.30 | 0.20% | 2,287 |
| Nov 24, 2025 | 45.19 | 45.30 | 45.16 | 45.21 | 45.21 | 0.22% | 7,640 |
| Nov 21, 2025 | 45.11 | 45.12 | 45.09 | 45.11 | 45.11 | -0.22% | 1,763 |
| Nov 20, 2025 | 45.27 | 45.29 | 45.21 | 45.21 | 45.03 | 0.07% | 8,986 |
| Nov 19, 2025 | 45.24 | 45.24 | 45.18 | 45.18 | 45.00 | -0.03% | 5,065 |
| Nov 18, 2025 | 45.18 | 45.23 | 45.18 | 45.20 | 45.01 | 0.11% | 3,591 |
| Nov 17, 2025 | 45.16 | 45.21 | 45.15 | 45.15 | 44.96 | -0.04% | 773 |
| Nov 14, 2025 | 45.23 | 45.23 | 45.17 | 45.17 | 44.98 | -0.09% | 3,073 |
| Nov 13, 2025 | 45.28 | 45.28 | 45.21 | 45.21 | 45.02 | -0.26% | 8,191 |
| Nov 12, 2025 | 45.35 | 45.36 | 45.32 | 45.32 | 45.14 | -0.05% | 4,320 |
| Nov 11, 2025 | 45.35 | 45.36 | 45.31 | 45.35 | 45.16 | 0.22% | 1,088 |
| Nov 10, 2025 | 45.29 | 45.29 | 45.23 | 45.25 | 45.06 | 0.08% | 5,206 |
| Nov 7, 2025 | 45.21 | 45.24 | 45.21 | 45.21 | 45.03 | 0.01% | 3,796 |
| Nov 6, 2025 | 45.17 | 45.23 | 45.17 | 45.21 | 45.02 | 0.23% | 5,545 |
| Nov 5, 2025 | 45.15 | 45.15 | 45.08 | 45.10 | 44.92 | -0.18% | 1,545 |
| Nov 4, 2025 | 45.20 | 45.22 | 45.18 | 45.18 | 45.00 | - | 1,237 |
| Nov 3, 2025 | 45.22 | 45.22 | 45.14 | 45.18 | 45.00 | -0.09% | 3,323 |
| Oct 31, 2025 | 45.31 | 45.31 | 45.21 | 45.22 | 45.04 | -0.10% | 1,564 |
| Oct 30, 2025 | 45.17 | 45.37 | 45.17 | 45.27 | 45.08 | -0.12% | 8,172 |
| Oct 29, 2025 | 45.51 | 45.51 | 45.28 | 45.32 | 45.14 | -0.37% | 6,063 |
| Oct 28, 2025 | 45.50 | 45.52 | 45.44 | 45.49 | 45.30 | 0.03% | 1,428 |
| Oct 27, 2025 | 45.44 | 45.51 | 45.44 | 45.48 | 45.29 | 0.13% | 2,855 |
| Oct 24, 2025 | 45.41 | 45.44 | 45.41 | 45.42 | 45.23 | 0.07% | 1,217 |
| Oct 23, 2025 | 45.38 | 45.43 | 45.36 | 45.38 | 45.20 | -0.07% | 24,582 |
| Oct 22, 2025 | 45.36 | 45.50 | 45.36 | 45.42 | 45.23 | - | 5,312 |
| Oct 21, 2025 | 45.46 | 45.57 | 45.42 | 45.42 | 45.23 | -0.35% | 3,379 |
| Oct 20, 2025 | 45.55 | 45.62 | 45.54 | 45.58 | 45.21 | 0.16% | 3,177 |
| Oct 17, 2025 | 45.49 | 45.52 | 45.34 | 45.50 | 45.14 | -0.05% | 4,409 |
| Oct 16, 2025 | 45.47 | 45.58 | 45.42 | 45.53 | 45.16 | 0.22% | 9,427 |
| Oct 15, 2025 | 45.46 | 45.50 | 45.39 | 45.42 | 45.06 | 0.15% | 2,730 |
| Oct 14, 2025 | 45.33 | 45.39 | 45.31 | 45.36 | 44.99 | 0.15% | 7,140 |
| Oct 13, 2025 | 45.26 | 45.29 | 45.18 | 45.29 | 44.92 | 0.15% | 11,064 |
| Oct 10, 2025 | 45.21 | 45.26 | 45.17 | 45.22 | 44.85 | 0.09% | 4,682 |
| Oct 9, 2025 | 45.23 | 45.23 | 45.14 | 45.18 | 44.81 | -0.11% | 3,528 |
| Oct 8, 2025 | 45.19 | 45.52 | 45.19 | 45.23 | 44.86 | 0.09% | 24,752 |
| Oct 7, 2025 | 45.20 | 45.24 | 45.19 | 45.19 | 44.82 | -0.07% | 81,106 |
| Oct 6, 2025 | 45.25 | 45.26 | 45.22 | 45.22 | 44.85 | -0.14% | 1,800 |
| Oct 3, 2025 | 45.25 | 45.38 | 45.23 | 45.28 | 44.92 | -0.07% | 3,301 |
| Oct 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.95 | 0.10% | 903 |
| Oct 1, 2025 | 45.25 | 45.28 | 45.24 | 45.27 | 44.90 | 0.22% | 3,780 |
| Sep 30, 2025 | 45.22 | 45.28 | 45.14 | 45.17 | 44.80 | -0.09% | 4,312 |
| Sep 29, 2025 | 45.20 | 45.22 | 45.13 | 45.21 | 44.84 | 0.28% | 18,467 |
| Sep 26, 2025 | 45.06 | 45.10 | 45.06 | 45.08 | 44.72 | 0.04% | 1,452 |
| Sep 25, 2025 | 45.07 | 45.09 | 45.01 | 45.06 | 44.70 | -0.61% | 4,356 |
| Sep 24, 2025 | 45.40 | 45.40 | 45.31 | 45.34 | 44.79 | -0.12% | 677 |
| Sep 23, 2025 | 45.37 | 45.39 | 45.37 | 45.39 | 44.85 | 0.04% | 814 |
| Sep 22, 2025 | 45.39 | 45.41 | 45.36 | 45.37 | 44.83 | 0.01% | 5,654 |
| Sep 19, 2025 | 45.36 | 45.41 | 45.19 | 45.37 | 44.82 | -0.03% | 3,713 |
| Sep 18, 2025 | 45.40 | 45.41 | 45.35 | 45.38 | 44.84 | -0.15% | 6,884 |
| Sep 17, 2025 | 45.48 | 45.54 | 45.45 | 45.45 | 44.91 | -0.12% | 829 |
| Sep 16, 2025 | 45.50 | 45.54 | 45.47 | 45.51 | 44.96 | 0.02% | 8,308 |
| Sep 15, 2025 | 45.44 | 45.56 | 45.44 | 45.50 | 44.95 | 0.22% | 7,840 |
| Sep 12, 2025 | 45.36 | 45.41 | 45.35 | 45.40 | 44.85 | -0.07% | 4,279 |
| Sep 11, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 44.88 | 0.22% | 289 |
| Sep 10, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.78 | 0.13% | 566 |
| Sep 9, 2025 | 45.31 | 45.31 | 45.23 | 45.27 | 44.72 | -0.08% | 4,015 |
| Sep 8, 2025 | 45.32 | 45.33 | 45.27 | 45.30 | 44.76 | 0.22% | 3,340 |
| Sep 5, 2025 | 45.24 | 45.24 | 45.19 | 45.20 | 44.66 | 0.43% | 1,478 |
| Sep 4, 2025 | 44.97 | 45.01 | 44.92 | 45.01 | 44.47 | 0.27% | 1,691 |
| Sep 3, 2025 | 44.89 | 44.89 | 44.79 | 44.89 | 44.35 | 0.28% | 1,627 |
| Sep 2, 2025 | 44.75 | 44.76 | 44.75 | 44.76 | 44.22 | -0.25% | 987 |
| Aug 29, 2025 | 44.92 | 44.92 | 44.82 | 44.87 | 44.33 | -0.10% | 3,091 |
| Aug 28, 2025 | 44.91 | 44.95 | 44.89 | 44.92 | 44.38 | 0.14% | 1,405 |
| Aug 27, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.32 | 0.11% | 7,989 |
| Aug 26, 2025 | 44.79 | 44.81 | 44.78 | 44.81 | 44.27 | 0.06% | 512 |
| Aug 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.24 | -0.04% | 323 |
| Aug 22, 2025 | 44.81 | 44.82 | 44.80 | 44.80 | 44.26 | 0.49% | 4,143 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.57 | 44.58 | 44.05 | -0.57% | 1,127 |
| Aug 20, 2025 | 44.77 | 44.86 | 44.77 | 44.84 | 44.12 | 0.04% | 1,941 |
| Aug 19, 2025 | 44.81 | 44.85 | 44.79 | 44.82 | 44.10 | 0.10% | 2,314 |
| Aug 18, 2025 | 44.80 | 44.80 | 44.77 | 44.77 | 44.06 | -0.04% | 1,908 |
| Aug 15, 2025 | 44.86 | 44.86 | 44.79 | 44.79 | 44.08 | -0.09% | 485 |
| Aug 14, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.12 | -0.20% | 1,247 |
| Aug 13, 2025 | 44.92 | 44.95 | 44.92 | 44.92 | 44.21 | 0.32% | 1,507 |
| Aug 12, 2025 | 44.75 | 44.81 | 44.73 | 44.78 | 44.07 | 0.07% | 2,204 |
| Aug 11, 2025 | 44.77 | 44.77 | 44.74 | 44.75 | 44.04 | - | 1,395 |
| Aug 8, 2025 | 44.78 | 44.78 | 44.75 | 44.75 | 44.04 | -0.17% | 939 |
| Aug 7, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.11 | 0.07% | 1,632 |
| Aug 6, 2025 | 44.80 | 44.80 | 44.69 | 44.80 | 44.08 | 0.01% | 1,224 |
| Aug 5, 2025 | 44.78 | 44.83 | 44.78 | 44.79 | 44.08 | 0.02% | 10,603 |
| Aug 4, 2025 | 44.76 | 44.82 | 44.75 | 44.78 | 44.07 | 0.22% | 2,917 |
| Aug 1, 2025 | 44.58 | 44.71 | 44.58 | 44.68 | 43.97 | 0.56% | 15,539 |
| Jul 31, 2025 | 44.48 | 44.51 | 44.43 | 44.43 | 43.72 | - | 8,360 |
| Jul 30, 2025 | 44.50 | 44.53 | 44.43 | 44.43 | 43.72 | -0.19% | 8,818 |
| Jul 29, 2025 | 44.36 | 44.56 | 44.36 | 44.52 | 43.81 | 0.37% | 2,959 |
| Jul 28, 2025 | 44.36 | 44.42 | 44.35 | 44.35 | 43.64 | -0.21% | 2,220 |
| Jul 25, 2025 | 44.40 | 44.49 | 44.40 | 44.45 | 43.74 | 0.09% | 1,143 |
| Jul 24, 2025 | 44.40 | 44.51 | 44.40 | 44.41 | 43.70 | -0.03% | 21,168 |
| Jul 23, 2025 | 44.39 | 44.51 | 44.39 | 44.42 | 43.71 | -0.08% | 10,024 |
| Jul 22, 2025 | 44.45 | 44.48 | 44.42 | 44.46 | 43.75 | -0.25% | 4,339 |
| Jul 21, 2025 | 44.61 | 44.62 | 44.53 | 44.57 | 43.68 | 0.24% | 16,216 |
| Jul 18, 2025 | 44.49 | 44.49 | 44.46 | 44.46 | 43.58 | 0.19% | 424 |
| Jul 17, 2025 | 44.41 | 44.41 | 44.33 | 44.38 | 43.50 | 0.05% | 18,995 |