First Trust Tactical High Yield ETF (HYLS)
NASDAQ: HYLS · Real-Time Price · USD
41.03
+0.13 (0.31%)
Mar 9, 2026, 4:00 PM EDT - Market closed
HYLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.84 | 40.99 | 40.66 | 40.93 | - | 0.06% | 175,713 |
| Mar 6, 2026 | 41.03 | 41.05 | 40.88 | 40.90 | 40.90 | -0.34% | 173,480 |
| Mar 5, 2026 | 41.14 | 41.22 | 40.95 | 41.04 | 41.04 | -0.24% | 131,339 |
| Mar 4, 2026 | 41.02 | 41.14 | 41.01 | 41.14 | 41.14 | 0.54% | 195,996 |
| Mar 3, 2026 | 40.96 | 41.00 | 40.85 | 40.92 | 40.92 | -0.29% | 432,111 |
| Mar 2, 2026 | 40.93 | 41.12 | 40.91 | 41.04 | 41.04 | -0.12% | 383,135 |
| Feb 27, 2026 | 41.18 | 41.56 | 40.07 | 41.09 | 41.09 | -0.12% | 208,867 |
| Feb 26, 2026 | 41.20 | 41.20 | 41.11 | 41.14 | 41.14 | -0.15% | 177,026 |
| Feb 25, 2026 | 41.25 | 41.25 | 41.15 | 41.20 | 41.20 | -0.02% | 373,637 |
| Feb 24, 2026 | 41.25 | 41.27 | 41.16 | 41.21 | 41.21 | -0.05% | 124,264 |
| Feb 23, 2026 | 41.33 | 41.33 | 41.20 | 41.23 | 41.23 | -0.19% | 109,436 |
| Feb 20, 2026 | 41.28 | 41.34 | 41.25 | 41.31 | 41.31 | -0.46% | 120,324 |
| Feb 19, 2026 | 41.50 | 41.60 | 41.47 | 41.50 | 41.27 | -0.02% | 130,025 |
| Feb 18, 2026 | 41.47 | 41.51 | 41.39 | 41.51 | 41.28 | 0.14% | 158,447 |
| Feb 17, 2026 | 41.46 | 41.50 | 41.40 | 41.45 | 41.22 | -0.02% | 124,821 |
| Feb 13, 2026 | 41.51 | 41.51 | 41.19 | 41.46 | 41.23 | 0.02% | 135,274 |
| Feb 12, 2026 | 41.52 | 41.55 | 41.37 | 41.45 | 41.22 | -0.10% | 231,692 |
| Feb 11, 2026 | 41.51 | 41.54 | 41.32 | 41.49 | 41.26 | 0.10% | 169,586 |
| Feb 10, 2026 | 41.47 | 41.59 | 41.40 | 41.45 | 41.22 | -0.26% | 209,646 |
| Feb 9, 2026 | 41.52 | 41.58 | 41.37 | 41.56 | 41.33 | 0.07% | 185,529 |
| Feb 6, 2026 | 41.47 | 41.53 | 40.51 | 41.53 | 41.30 | 0.27% | 145,360 |
| Feb 5, 2026 | 41.47 | 41.68 | 41.23 | 41.42 | 41.19 | -0.17% | 214,831 |
| Feb 4, 2026 | 41.57 | 41.60 | 41.45 | 41.49 | 41.26 | -0.26% | 242,814 |
| Feb 3, 2026 | 41.68 | 41.73 | 41.53 | 41.60 | 41.37 | -0.12% | 193,585 |
| Feb 2, 2026 | 41.63 | 41.77 | 41.59 | 41.65 | 41.42 | 0.13% | 351,936 |
| Jan 30, 2026 | 41.62 | 42.13 | 41.53 | 41.60 | 41.37 | -0.03% | 190,860 |
| Jan 29, 2026 | 41.70 | 41.81 | 41.57 | 41.61 | 41.38 | -0.12% | 238,538 |
| Jan 28, 2026 | 41.76 | 41.76 | 41.64 | 41.66 | 41.43 | -0.22% | 163,637 |
| Jan 27, 2026 | 41.78 | 42.15 | 41.70 | 41.75 | 41.52 | -0.07% | 147,311 |
| Jan 26, 2026 | 41.83 | 41.83 | 41.74 | 41.78 | 41.55 | -0.05% | 277,650 |
| Jan 23, 2026 | 41.84 | 41.85 | 41.75 | 41.80 | 41.57 | -0.07% | 202,660 |
| Jan 22, 2026 | 41.86 | 41.87 | 41.76 | 41.83 | 41.60 | 0.14% | 274,934 |
| Jan 21, 2026 | 41.70 | 41.85 | 41.65 | 41.77 | 41.54 | -0.24% | 316,581 |
| Jan 20, 2026 | 41.94 | 41.94 | 41.83 | 41.87 | 41.41 | -0.21% | 540,377 |
| Jan 16, 2026 | 42.03 | 42.07 | 41.90 | 41.96 | 41.50 | -0.14% | 554,155 |
| Jan 15, 2026 | 42.09 | 42.09 | 41.95 | 42.02 | 41.56 | 0.07% | 132,437 |
| Jan 14, 2026 | 41.99 | 42.00 | 41.92 | 41.99 | 41.53 | - | 173,106 |
| Jan 13, 2026 | 42.03 | 42.06 | 41.95 | 41.99 | 41.53 | 0.02% | 206,860 |
| Jan 12, 2026 | 41.97 | 42.03 | 41.93 | 41.98 | 41.52 | -0.07% | 295,589 |
| Jan 9, 2026 | 42.02 | 42.14 | 41.46 | 42.01 | 41.55 | 0.17% | 266,812 |
| Jan 8, 2026 | 41.94 | 41.97 | 41.82 | 41.94 | 41.48 | 0.03% | 385,459 |
| Jan 7, 2026 | 41.92 | 41.96 | 41.74 | 41.93 | 41.47 | 0.14% | 1,016,385 |
| Jan 6, 2026 | 41.95 | 42.02 | 41.81 | 41.87 | 41.41 | -0.21% | 2,282,412 |
| Jan 5, 2026 | 41.89 | 42.06 | 41.89 | 41.96 | 41.50 | 0.23% | 154,768 |
| Jan 2, 2026 | 41.92 | 41.94 | 41.61 | 41.86 | 41.40 | 0.01% | 229,184 |
| Dec 31, 2025 | 41.94 | 41.94 | 41.71 | 41.86 | 41.40 | -0.10% | 301,053 |
| Dec 30, 2025 | 41.83 | 41.97 | 41.69 | 41.90 | 41.44 | 0.17% | 542,751 |
| Dec 29, 2025 | 41.79 | 41.91 | 41.60 | 41.83 | 41.37 | 0.10% | 108,844 |
| Dec 26, 2025 | 41.90 | 41.90 | 41.77 | 41.79 | 41.33 | -0.16% | 194,318 |
| Dec 24, 2025 | 41.81 | 42.02 | 41.40 | 41.86 | 41.40 | 0.16% | 91,767 |
| Dec 23, 2025 | 41.70 | 41.88 | 41.60 | 41.79 | 41.33 | 0.12% | 165,298 |
| Dec 22, 2025 | 41.74 | 41.77 | 41.53 | 41.74 | 41.28 | 0.07% | 102,947 |
| Dec 19, 2025 | 41.72 | 41.80 | 41.65 | 41.71 | 41.25 | -0.02% | 246,215 |
| Dec 18, 2025 | 41.69 | 41.73 | 41.20 | 41.72 | 41.26 | 0.29% | 157,310 |
| Dec 17, 2025 | 41.67 | 41.79 | 41.54 | 41.60 | 41.14 | -0.12% | 180,729 |
| Dec 16, 2025 | 41.59 | 41.67 | 41.54 | 41.65 | 41.19 | 0.07% | 245,884 |
| Dec 15, 2025 | 41.67 | 41.73 | 41.35 | 41.62 | 41.16 | 0.07% | 265,745 |
| Dec 12, 2025 | 41.62 | 41.70 | 41.53 | 41.59 | 41.13 | -0.67% | 108,661 |
| Dec 11, 2025 | 41.88 | 41.89 | 41.79 | 41.87 | 41.19 | 0.07% | 81,447 |
| Dec 10, 2025 | 41.74 | 41.86 | 41.71 | 41.84 | 41.16 | 0.22% | 108,127 |
| Dec 9, 2025 | 41.79 | 41.84 | 40.98 | 41.75 | 41.07 | -0.10% | 110,515 |
| Dec 8, 2025 | 41.91 | 41.94 | 41.75 | 41.79 | 41.11 | -0.19% | 246,123 |
| Dec 5, 2025 | 41.90 | 41.95 | 41.50 | 41.87 | 41.19 | -0.07% | 109,206 |
| Dec 4, 2025 | 41.92 | 41.94 | 41.82 | 41.90 | 41.22 | -0.02% | 233,231 |
| Dec 3, 2025 | 41.89 | 41.94 | 41.83 | 41.91 | 41.23 | 0.19% | 125,410 |
| Dec 2, 2025 | 41.82 | 41.90 | 41.74 | 41.83 | 41.15 | 0.12% | 85,921 |
| Dec 1, 2025 | 41.80 | 42.08 | 41.70 | 41.78 | 41.10 | -0.21% | 183,015 |
| Nov 28, 2025 | 41.91 | 42.03 | 41.59 | 41.87 | 41.19 | 0.10% | 69,005 |
| Nov 26, 2025 | 41.82 | 41.84 | 41.63 | 41.83 | 41.15 | 0.17% | 145,031 |
| Nov 25, 2025 | 41.67 | 41.95 | 41.62 | 41.76 | 41.08 | 0.22% | 361,784 |
| Nov 24, 2025 | 41.65 | 41.69 | 41.60 | 41.67 | 40.99 | 0.14% | 126,201 |
| Nov 21, 2025 | 41.54 | 41.62 | 41.49 | 41.61 | 40.93 | -0.24% | 92,724 |
| Nov 20, 2025 | 41.83 | 41.89 | 41.69 | 41.71 | 40.82 | -0.02% | 119,259 |
| Nov 19, 2025 | 41.69 | 41.75 | 41.63 | 41.72 | 40.83 | 0.10% | 167,677 |
| Nov 18, 2025 | 41.62 | 41.88 | 41.62 | 41.68 | 40.79 | 0.05% | 159,432 |
| Nov 17, 2025 | 41.73 | 41.80 | 41.59 | 41.66 | 40.77 | -0.14% | 103,853 |
| Nov 14, 2025 | 41.70 | 41.80 | 41.63 | 41.72 | 40.83 | -0.05% | 228,483 |
| Nov 13, 2025 | 41.85 | 42.02 | 41.69 | 41.74 | 40.84 | -0.26% | 109,968 |
| Nov 12, 2025 | 41.94 | 41.94 | 41.82 | 41.85 | 40.95 | -0.14% | 119,610 |
| Nov 11, 2025 | 41.87 | 42.01 | 41.76 | 41.91 | 41.01 | 0.05% | 206,855 |
| Nov 10, 2025 | 41.82 | 41.95 | 41.78 | 41.89 | 40.99 | 0.34% | 102,675 |
| Nov 7, 2025 | 41.73 | 41.91 | 41.68 | 41.75 | 40.85 | - | 101,147 |
| Nov 6, 2025 | 41.75 | 41.95 | 41.50 | 41.75 | 40.85 | 0.05% | 176,189 |
| Nov 5, 2025 | 41.73 | 41.82 | 41.65 | 41.73 | 40.83 | 0.05% | 162,198 |
| Nov 4, 2025 | 41.75 | 41.80 | 41.66 | 41.71 | 40.82 | -0.14% | 241,136 |
| Nov 3, 2025 | 41.85 | 41.98 | 41.69 | 41.77 | 40.87 | -0.19% | 302,388 |
| Oct 31, 2025 | 41.95 | 41.95 | 41.76 | 41.85 | 40.95 | - | 168,835 |
| Oct 30, 2025 | 41.89 | 41.97 | 41.82 | 41.85 | 40.95 | -0.17% | 115,234 |
| Oct 29, 2025 | 42.04 | 42.09 | 41.85 | 41.92 | 41.02 | -0.19% | 215,767 |
| Oct 28, 2025 | 42.02 | 42.09 | 41.98 | 42.00 | 41.10 | -0.10% | 156,702 |
| Oct 27, 2025 | 42.04 | 42.14 | 41.92 | 42.04 | 41.14 | 0.29% | 139,722 |
| Oct 24, 2025 | 42.02 | 42.02 | 41.86 | 41.92 | 41.02 | 0.17% | 161,855 |
| Oct 23, 2025 | 41.84 | 41.86 | 41.78 | 41.85 | 40.95 | 0.02% | 152,492 |
| Oct 22, 2025 | 41.83 | 42.04 | 41.75 | 41.84 | 40.94 | 0.07% | 210,426 |
| Oct 21, 2025 | 41.90 | 42.06 | 41.81 | 41.81 | 40.91 | -0.67% | 149,239 |
| Oct 20, 2025 | 42.05 | 42.17 | 42.00 | 42.09 | 40.97 | 0.24% | 201,589 |
| Oct 17, 2025 | 41.97 | 42.05 | 41.89 | 41.99 | 40.87 | 0.05% | 531,624 |
| Oct 16, 2025 | 42.04 | 42.16 | 41.92 | 41.97 | 40.85 | -0.10% | 180,007 |
| Oct 15, 2025 | 42.01 | 42.08 | 41.91 | 42.01 | 40.89 | 0.24% | 168,557 |
| Oct 14, 2025 | 41.80 | 41.98 | 41.67 | 41.91 | 40.79 | 0.22% | 169,965 |