First Trust High Income Strategic Focus ETF (HISF) Chart & Stock Price History $44.26 -0.06 (-0.14%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipShort InterestTrends First Trust High Income Strategic Focus ETF Stock Price Performance5 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 Email Address Ad Traders Agencytop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.Click here now for the full details of this stock that’s set to rocket in the AI revolution… HISF Stock Chart for Thursday, October, 31, 2024 HISF Chart by TradingView First Trust High Income Strategic Focus ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/30/2024$44.37$44.32-0.11%$44.49$44.2911,630 shs$44.32 million10/29/2024$44.36$44.37+0.02%$44.37$44.261,396 shs$44.37 million10/28/2024$44.42$44.36-0.14%$44.45$44.304,192 shs$44.36 million10/25/2024$44.49$44.42-0.16%$44.56$44.42299 shs$44.42 million10/24/2024$44.43$44.49+0.14%$44.58$44.431,132 shs$44.49 million10/23/2024$44.56$44.43-0.29%$44.46$44.373,083 shs$44.43 million Get the Latest News and Ratings for HISF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust High Income Strategic Focus ETF and its competitors with MarketBeat's FREE daily newsletter. 10/22/2024$44.73$44.56-0.38%$44.61$44.522,053 shs$44.56 million10/21/2024$44.98$44.73-0.56%$44.84$44.71875 shs$44.73 million10/18/2024$44.96$44.98+0.04%$45.02$44.961,248 shs$44.98 million10/17/2024$45.09$44.96-0.28%$45.01$44.944,048 shs$44.96 million10/16/2024$45.04$45.09+0.10%$45.20$45.09959 shs$45.09 million10/15/2024$44.94$45.04+0.22%$45.06$44.991,572 shs$45.04 million10/14/2024$44.93$44.94+0.02%$44.95$44.8611,329 shs$44.94 million10/11/2024$44.85$44.93+0.18%$44.94$44.864,451 shs$44.93 million10/10/2024$44.91$44.85-0.13%$44.99$44.6913,325 shs$44.85 million10/09/2024$44.92$44.91-0.02%$44.97$44.899,774 shs$44.91 million10/08/2024$44.88$44.92+0.09%$44.94$44.862,730 shs$44.92 million10/07/2024$45.07$44.88-0.42%$45.04$44.88249 shs$44.88 million10/04/2024$45.35$45.07-0.62%$45.20$45.032,181 shs$45.07 million10/03/2024$45.53$45.35-0.40%$45.48$45.3010,327 shs$45.35 million10/02/2024$45.63$45.53-0.22%$45.57$45.518,399 shs$45.53 million10/01/2024$45.47$45.63+0.35%$45.64$45.553,374 shs$45.63 million09/30/2024$45.58$45.47-0.24%$45.61$45.475,902 shs$45.47 million09/27/2024$45.53$45.58+0.11%$45.58$45.562,139 shs$45.58 million09/26/2024$45.64$45.53-0.24%$45.64$45.461,818 shs$45.53 million09/25/2024$45.76$45.64-0.26%$45.68$45.645,703 shs$45.64 million09/24/2024$45.78$45.76-0.04%$45.93$45.7217,932 shs$45.76 million09/23/2024$45.76$45.78+0.04%$45.88$45.744,529 shs$45.78 million09/20/2024$45.76$45.76$45.80$45.671,858 shs$45.76 million09/19/2024$45.74$45.76+0.04%$45.76$45.67989 shs$45.76 million09/18/2024$45.80$45.74-0.12%$45.96$45.7114,887 shs$45.74 million09/17/2024$45.80$45.80-0.01%$45.83$45.764,807 shs$45.80 million09/16/2024$45.69$45.80+0.25%$45.80$45.77619 shs$45.80 million09/13/2024$45.56$45.69+0.27%$45.70$45.642,797 shs$45.69 million09/12/2024$45.63$45.56-0.15%$45.66$45.5522,677 shs$45.56 million09/11/2024$45.67$45.63-0.08%$45.63$45.582,853 shs$45.63 million09/10/2024$45.51$45.67+0.34%$45.67$45.465,419 shs$45.67 million09/09/2024$45.46$45.51+0.11%$45.52$45.481,922 shs$45.51 million09/06/2024$45.45$45.46+0.03%$45.60$45.462,633 shs$45.46 million09/05/2024$45.31$45.45+0.31%$45.49$45.37649 shs$45.45 millionElection warning coming true… (Ad)If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now.09/04/2024$45.21$45.31+0.22%$45.32$45.222,212 shs$45.31 million09/03/2024$45.06$45.21+0.33%$45.21$44.911,658 shs$45.21 million09/02/2024$45.06$45.06+0.01%$45.42$45.063,600 shs$45.06 million08/30/2024$45.13$45.06-0.16%$45.42$45.063,676 shs$45.06 million08/29/2024$45.15$45.13-0.04%$45.15$45.07823 shs$45.13 million08/28/2024$45.19$45.15-0.09%$45.15$45.1596 shs$45.15 million08/27/2024$45.19$45.19+0.01%$45.22$45.141,001 shs$45.19 million08/26/2024$45.20$45.19-0.03%$45.25$45.17537 shs$45.19 million08/23/2024$44.99$45.20+0.47%$45.20$45.07590 shs$45.20 million08/22/2024$45.15$44.99-0.35%$45.04$44.962,238 shs$44.99 million08/21/2024$45.24$45.15-0.19%$45.17$45.14809 shs$45.15 million08/20/2024$45.14$45.24+0.21%$45.24$45.213,381 shs$45.24 million08/19/2024$45.09$45.14+0.11%$45.18$45.042,473 shs$45.14 million08/16/2024$45.00$45.09+0.21%$45.16$45.0521,532 shs$45.09 million08/15/2024$45.15$45.00-0.33%$45.02$44.99966 shs$45.00 million08/14/2024$45.03$45.15+0.27%$45.19$45.15798 shs$45.15 million08/13/2024$44.87$45.03+0.36%$45.03$44.9289 shs$45.03 million08/12/2024$44.80$44.87+0.15%$44.90$44.86279 shs$44.87 million08/09/2024$44.69$44.80+0.25%$44.83$44.801,049 shs$44.80 million08/08/2024$44.74$44.69-0.10%$44.69$44.662,215 shs$44.69 million08/07/2024$44.82$44.74-0.19%$45.03$44.708,232 shs$44.74 million08/06/2024$44.93$44.82-0.26%$44.89$44.823,753 shs$44.82 million08/05/2024$45.03$44.93-0.21%$45.01$44.911,945 shs$44.93 million08/02/2024$44.71$45.03+0.72%$45.03$44.98264 shs$45.03 million08/01/2024$44.53$44.71+0.40%$44.71$44.6983 shs$44.71 million07/31/2024$44.36$44.53+0.38%$44.53$44.473,432 shs$44.53 million07/30/2024$44.28$44.36+0.18%$44.37$44.311,650 shs$44.36 million Related Companies iShares MSCI UAE ETF Stock Chart SEI Select International Equity ETF Stock Chart First Trust Dorsey Wright Momentum & Low Volatility ETF Stock Chart First Trust Dorsey Wright Momentum & Value ETF Stock Chart First Trust RiverFront Dynamic Emerging Markets ETF Stock Chart Defiance S&P 500 Target Income ETF Stock Chart WisdomTree Target Range Fund Stock Chart iShares MSCI Qatar ETF Stock Chart AdvisorShares Dorsey Wright ADR ETF Stock Chart First Trust Dorsey Wright Momentum & Dividend ETF Stock Chart Receive HISF Stock News and Ratings via EmailSign-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. This page (NASDAQ:HISF) was last updated on 10/31/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...Porter & Company | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust High Income Strategic Focus ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share First Trust High Income Strategic Focus ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.