Free Trial

First Trust High Income Strategic Focus ETF (HISF) Chart & Stock Price History

$44.26
-0.06 (-0.14%)
(As of 10/31/2024 ET)

First Trust High Income Strategic Focus ETF Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-2.71%
3 Month
Performance
-0.65%
6 Month
Performance
+2.79%
Year-To-Date
Performance
-1.37%
1 Year
Performance
+5.49%
Receive HISF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust High Income Strategic Focus ETF and its competitors with MarketBeat's FREE daily newsletter

HISF Stock Chart for Thursday, October, 31, 2024

First Trust High Income Strategic Focus ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$44.37$44.32
-0.11%
$44.49$44.2911,630 shs$44.32 million
10/29/2024$44.36$44.37
+0.02%
$44.37$44.261,396 shs$44.37 million
10/28/2024$44.42$44.36
-0.14%
$44.45$44.304,192 shs$44.36 million
10/25/2024$44.49$44.42
-0.16%
$44.56$44.42299 shs$44.42 million
10/24/2024$44.43$44.49
+0.14%
$44.58$44.431,132 shs$44.49 million
10/23/2024$44.56$44.43
-0.29%
$44.46$44.373,083 shs$44.43 million
10/22/2024$44.73$44.56
-0.38%
$44.61$44.522,053 shs$44.56 million
10/21/2024$44.98$44.73
-0.56%
$44.84$44.71875 shs$44.73 million
10/18/2024$44.96$44.98
+0.04%
$45.02$44.961,248 shs$44.98 million
10/17/2024$45.09$44.96
-0.28%
$45.01$44.944,048 shs$44.96 million
10/16/2024$45.04$45.09
+0.10%
$45.20$45.09959 shs$45.09 million
10/15/2024$44.94$45.04
+0.22%
$45.06$44.991,572 shs$45.04 million
10/14/2024$44.93$44.94
+0.02%
$44.95$44.8611,329 shs$44.94 million
10/11/2024$44.85$44.93
+0.18%
$44.94$44.864,451 shs$44.93 million
10/10/2024$44.91$44.85
-0.13%
$44.99$44.6913,325 shs$44.85 million
10/09/2024$44.92$44.91
-0.02%
$44.97$44.899,774 shs$44.91 million
10/08/2024$44.88$44.92
+0.09%
$44.94$44.862,730 shs$44.92 million
10/07/2024$45.07$44.88
-0.42%
$45.04$44.88249 shs$44.88 million
10/04/2024$45.35$45.07
-0.62%
$45.20$45.032,181 shs$45.07 million
10/03/2024$45.53$45.35
-0.40%
$45.48$45.3010,327 shs$45.35 million
10/02/2024$45.63$45.53
-0.22%
$45.57$45.518,399 shs$45.53 million
10/01/2024$45.47$45.63
+0.35%
$45.64$45.553,374 shs$45.63 million
09/30/2024$45.58$45.47
-0.24%
$45.61$45.475,902 shs$45.47 million
09/27/2024$45.53$45.58
+0.11%
$45.58$45.562,139 shs$45.58 million
09/26/2024$45.64$45.53
-0.24%
$45.64$45.461,818 shs$45.53 million
09/25/2024$45.76$45.64
-0.26%
$45.68$45.645,703 shs$45.64 million
09/24/2024$45.78$45.76
-0.04%
$45.93$45.7217,932 shs$45.76 million
09/23/2024$45.76$45.78
+0.04%
$45.88$45.744,529 shs$45.78 million
09/20/2024$45.76$45.76$45.80$45.671,858 shs$45.76 million
09/19/2024$45.74$45.76
+0.04%
$45.76$45.67989 shs$45.76 million
09/18/2024$45.80$45.74
-0.12%
$45.96$45.7114,887 shs$45.74 million
09/17/2024$45.80$45.80
-0.01%
$45.83$45.764,807 shs$45.80 million
09/16/2024$45.69$45.80
+0.25%
$45.80$45.77619 shs$45.80 million
09/13/2024$45.56$45.69
+0.27%
$45.70$45.642,797 shs$45.69 million
09/12/2024$45.63$45.56
-0.15%
$45.66$45.5522,677 shs$45.56 million
09/11/2024$45.67$45.63
-0.08%
$45.63$45.582,853 shs$45.63 million
09/10/2024$45.51$45.67
+0.34%
$45.67$45.465,419 shs$45.67 million
09/09/2024$45.46$45.51
+0.11%
$45.52$45.481,922 shs$45.51 million
09/06/2024$45.45$45.46
+0.03%
$45.60$45.462,633 shs$45.46 million
09/05/2024$45.31$45.45
+0.31%
$45.49$45.37649 shs$45.45 million
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

09/04/2024$45.21$45.31
+0.22%
$45.32$45.222,212 shs$45.31 million
09/03/2024$45.06$45.21
+0.33%
$45.21$44.911,658 shs$45.21 million
09/02/2024$45.06$45.06
+0.01%
$45.42$45.063,600 shs$45.06 million
08/30/2024$45.13$45.06
-0.16%
$45.42$45.063,676 shs$45.06 million
08/29/2024$45.15$45.13
-0.04%
$45.15$45.07823 shs$45.13 million
08/28/2024$45.19$45.15
-0.09%
$45.15$45.1596 shs$45.15 million
08/27/2024$45.19$45.19
+0.01%
$45.22$45.141,001 shs$45.19 million
08/26/2024$45.20$45.19
-0.03%
$45.25$45.17537 shs$45.19 million
08/23/2024$44.99$45.20
+0.47%
$45.20$45.07590 shs$45.20 million
08/22/2024$45.15$44.99
-0.35%
$45.04$44.962,238 shs$44.99 million
08/21/2024$45.24$45.15
-0.19%
$45.17$45.14809 shs$45.15 million
08/20/2024$45.14$45.24
+0.21%
$45.24$45.213,381 shs$45.24 million
08/19/2024$45.09$45.14
+0.11%
$45.18$45.042,473 shs$45.14 million
08/16/2024$45.00$45.09
+0.21%
$45.16$45.0521,532 shs$45.09 million
08/15/2024$45.15$45.00
-0.33%
$45.02$44.99966 shs$45.00 million
08/14/2024$45.03$45.15
+0.27%
$45.19$45.15798 shs$45.15 million
08/13/2024$44.87$45.03
+0.36%
$45.03$44.9289 shs$45.03 million
08/12/2024$44.80$44.87
+0.15%
$44.90$44.86279 shs$44.87 million
08/09/2024$44.69$44.80
+0.25%
$44.83$44.801,049 shs$44.80 million
08/08/2024$44.74$44.69
-0.10%
$44.69$44.662,215 shs$44.69 million
08/07/2024$44.82$44.74
-0.19%
$45.03$44.708,232 shs$44.74 million
08/06/2024$44.93$44.82
-0.26%
$44.89$44.823,753 shs$44.82 million
08/05/2024$45.03$44.93
-0.21%
$45.01$44.911,945 shs$44.93 million
08/02/2024$44.71$45.03
+0.72%
$45.03$44.98264 shs$45.03 million
08/01/2024$44.53$44.71
+0.40%
$44.71$44.6983 shs$44.71 million
07/31/2024$44.36$44.53
+0.38%
$44.53$44.473,432 shs$44.53 million
07/30/2024$44.28$44.36
+0.18%
$44.37$44.311,650 shs$44.36 million


This page (NASDAQ:HISF) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners