First Trust High Income Strategic Focus ETF (HISF)

NASDAQ: HISF · Real-Time Price · USD

44.57

-0.05 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

44.60

+0.03 (0.06%)

After-hours: Apr 28, 2026, 4:15 PM EDT

HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.58	44.60	44.55	44.60	44.60	-0.04%	9,151
Apr 27, 2026	44.61	44.70	44.60	44.62	44.62	-0.10%	6,063
Apr 24, 2026	44.55	44.68	44.55	44.66	44.66	0.15%	5,215
Apr 23, 2026	44.67	44.67	44.60	44.60	44.60	-0.18%	6,448
Apr 22, 2026	44.71	44.71	44.67	44.67	44.67	0.11%	781
Apr 21, 2026	44.68	44.70	44.63	44.63	44.63	-0.71%	11,344
Apr 20, 2026	44.94	44.96	44.91	44.95	44.76	-0.03%	6,960
Apr 17, 2026	44.94	44.98	44.93	44.96	44.77	0.46%	3,010
Apr 16, 2026	44.90	44.90	44.73	44.75	44.57	-0.17%	5,664
Apr 15, 2026	44.83	44.86	44.80	44.83	44.64	-0.03%	8,169
Apr 14, 2026	44.75	44.85	44.74	44.85	44.66	0.28%	2,859
Apr 13, 2026	44.60	44.72	44.60	44.72	44.53	0.19%	3,189
Apr 10, 2026	44.66	44.68	44.63	44.64	44.45	-0.09%	100,733
Apr 9, 2026	44.63	44.73	44.61	44.68	44.49	0.02%	1,719
Apr 8, 2026	44.65	44.67	44.58	44.67	44.48	0.62%	1,868
Apr 7, 2026	44.35	44.42	44.29	44.39	44.20	-0.09%	6,538
Apr 6, 2026	44.42	44.48	44.41	44.43	44.24	-0.04%	8,812
Apr 2, 2026	44.33	44.45	44.32	44.45	44.26	0.24%	3,227
Apr 1, 2026	44.39	44.39	44.33	44.34	44.15	-	4,229
Mar 31, 2026	44.26	44.34	44.21	44.34	44.15	0.61%	12,135
Mar 30, 2026	44.06	44.14	44.05	44.07	43.89	0.36%	12,160
Mar 27, 2026	43.97	43.98	43.89	43.92	43.73	-0.27%	4,716
Mar 26, 2026	44.20	44.20	44.04	44.04	43.85	-1.06%	1,227
Mar 25, 2026	44.48	44.60	44.48	44.51	44.13	0.33%	3,185
Mar 24, 2026	44.36	44.37	44.28	44.36	43.98	-0.27%	1,770
Mar 23, 2026	44.37	44.48	44.37	44.48	44.10	0.42%	2,462
Mar 20, 2026	44.57	44.57	44.26	44.30	43.92	-0.85%	9,785
Mar 19, 2026	44.54	44.71	44.54	44.68	44.29	0.13%	9,091
Mar 18, 2026	44.76	44.76	44.62	44.62	44.23	-0.41%	2,749
Mar 17, 2026	44.80	44.82	44.76	44.80	44.42	0.28%	2,697
Mar 16, 2026	44.63	44.70	44.63	44.68	44.29	0.34%	3,140
Mar 13, 2026	44.71	44.71	44.49	44.53	44.14	-0.22%	2,790
Mar 12, 2026	44.73	44.77	44.63	44.63	44.24	-0.45%	5,683
Mar 11, 2026	44.91	44.92	44.81	44.83	44.44	-0.36%	11,059
Mar 10, 2026	45.09	45.14	44.86	44.99	44.61	-0.16%	14,158
Mar 9, 2026	44.93	45.10	44.91	45.07	44.68	0.21%	15,716
Mar 6, 2026	44.94	45.04	44.91	44.97	44.59	-0.27%	4,162
Mar 5, 2026	45.11	45.17	45.06	45.09	44.70	-0.22%	5,917
Mar 4, 2026	45.16	45.32	45.16	45.19	44.80	0.07%	3,960
Mar 3, 2026	45.09	45.19	45.09	45.16	44.77	-0.23%	23,571
Mar 2, 2026	45.25	45.29	45.23	45.26	44.88	-0.35%	3,768
Feb 27, 2026	45.44	45.48	45.41	45.43	45.04	0.06%	6,066
Feb 26, 2026	45.41	45.44	45.37	45.40	45.01	0.10%	3,647
Feb 25, 2026	45.31	45.41	45.31	45.36	44.97	-0.06%	20,695
Feb 24, 2026	45.37	45.42	45.35	45.38	44.99	0.01%	6,154
Feb 23, 2026	45.36	45.42	45.36	45.38	44.99	0.08%	4,663
Feb 20, 2026	45.34	45.37	45.30	45.34	44.95	-0.35%	7,820
Feb 19, 2026	45.50	45.53	45.49	45.50	44.92	0.02%	2,992
Feb 18, 2026	45.46	45.53	45.46	45.49	44.91	-0.05%	4,192
Feb 17, 2026	45.53	45.56	45.48	45.51	44.93	0.01%	4,220
Feb 13, 2026	45.45	45.58	45.45	45.51	44.93	0.19%	10,269
Feb 12, 2026	45.41	45.44	45.36	45.42	44.84	0.26%	6,843
Feb 11, 2026	45.29	45.36	45.29	45.30	44.72	-0.08%	7,258
Feb 10, 2026	45.30	45.46	45.30	45.34	44.76	0.11%	13,960
Feb 9, 2026	45.25	45.37	45.23	45.29	44.71	0.11%	14,184
Feb 6, 2026	45.21	45.27	45.20	45.24	44.66	0.11%	6,663
Feb 5, 2026	45.11	45.19	45.11	45.19	44.61	0.22%	3,638
Feb 4, 2026	45.12	45.12	45.09	45.09	44.52	-0.11%	12,965
Feb 3, 2026	45.15	45.15	45.07	45.14	44.56	-0.01%	2,765
Feb 2, 2026	45.16	45.18	45.15	45.15	44.57	-0.06%	2,637
Jan 30, 2026	45.14	45.24	45.14	45.17	44.59	-0.06%	7,842
Jan 29, 2026	45.12	45.23	45.12	45.20	44.62	0.04%	2,578
Jan 28, 2026	45.19	45.20	45.13	45.18	44.60	-0.07%	7,875
Jan 27, 2026	45.23	45.25	45.18	45.21	44.63	-0.03%	7,801
Jan 26, 2026	45.25	45.25	45.20	45.22	44.64	0.08%	7,573
Jan 23, 2026	45.16	45.20	45.15	45.19	44.61	0.08%	3,598
Jan 22, 2026	45.11	45.18	45.09	45.15	44.57	0.13%	14,363
Jan 21, 2026	45.03	45.13	45.02	45.09	44.52	-0.19%	11,397
Jan 20, 2026	45.17	45.30	45.17	45.18	44.42	-0.31%	7,205
Jan 16, 2026	45.35	45.35	45.30	45.32	44.56	-0.14%	1,699
Jan 15, 2026	45.29	45.43	45.29	45.38	44.62	-0.01%	6,996
Jan 14, 2026	45.32	45.42	45.26	45.39	44.62	0.13%	4,020
Jan 13, 2026	45.37	45.37	45.30	45.33	44.57	0.06%	9,156
Jan 12, 2026	45.30	45.31	45.28	45.30	44.54	-0.02%	9,701
Jan 9, 2026	45.23	45.31	45.23	45.31	44.55	0.17%	4,977
Jan 8, 2026	45.20	45.27	45.20	45.23	44.47	-0.05%	51,514
Jan 7, 2026	45.26	45.28	45.21	45.26	44.49	0.12%	163,017
Jan 6, 2026	45.20	45.31	45.16	45.20	44.44	-0.12%	28,301
Jan 5, 2026	45.23	45.29	45.23	45.26	44.50	0.17%	176,013
Jan 2, 2026	45.23	45.26	45.14	45.18	44.42	-0.15%	4,185
Dec 31, 2025	45.27	45.27	45.23	45.25	44.48	-0.08%	3,514
Dec 30, 2025	45.27	45.31	45.27	45.28	44.52	0.02%	59,343
Dec 29, 2025	45.23	45.28	45.23	45.27	44.51	0.07%	4,300
Dec 26, 2025	45.28	45.31	45.19	45.24	44.48	-0.02%	2,113
Dec 24, 2025	45.21	45.30	45.18	45.25	44.49	0.25%	8,981
Dec 23, 2025	45.09	45.16	45.07	45.14	44.37	0.01%	4,840
Dec 22, 2025	45.13	45.14	45.09	45.13	44.37	-	8,347
Dec 19, 2025	45.17	45.17	45.13	45.13	44.37	-0.06%	2,976
Dec 18, 2025	45.18	45.18	45.14	45.16	44.40	0.22%	6,940
Dec 17, 2025	45.04	45.10	45.03	45.06	44.30	-0.09%	2,111
Dec 16, 2025	45.03	45.13	45.03	45.10	44.34	0.16%	3,936
Dec 15, 2025	45.08	45.08	45.02	45.03	44.27	0.09%	2,261
Dec 12, 2025	45.00	45.00	44.99	44.99	44.23	-0.59%	2,030
Dec 11, 2025	45.28	45.30	45.26	45.26	44.30	0.01%	1,108
Dec 10, 2025	45.14	45.27	45.14	45.25	44.30	0.23%	10,901
Dec 9, 2025	45.22	45.24	45.15	45.15	44.20	-0.03%	21,321
Dec 8, 2025	45.17	45.24	45.12	45.16	44.21	-0.17%	4,090
Dec 5, 2025	45.28	45.28	45.20	45.24	44.29	-0.09%	1,890
Dec 4, 2025	45.27	45.31	45.27	45.28	44.33	-0.15%	2,187
Dec 3, 2025	45.32	45.37	45.32	45.35	44.40	0.06%	16,404