Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free HISF Stock Alerts
$43.10
+0.09 (+0.21%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipShort InterestSocial Media

First Trust High Income Strategic Focus ETF Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
-2.52%
3 Month
Performance
-2.64%
6 Month
Performance
+2.79%
Year-To-Date
Performance
-3.90%
1 Year
Performance
-3.16%
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

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

HISF Stock Chart for Saturday, April, 27, 2024

HISF Chart by TradingView

First Trust High Income Strategic Focus ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$43.01$43.10
+0.21%		$43.14$43.083,319 shs$32.33 million
04/25/2024$43.15$43.01
-0.32%		$43.02$42.953,269 shs$32.26 million
04/24/2024$43.22$43.15
-0.15%		$43.23$43.11493 shs$32.36 million
04/23/2024$43.30$43.22
-0.21%		$43.25$43.191,182 shs$32.41 million
04/22/2024$43.24$43.30
+0.16%		$43.32$43.111,189 shs$32.48 million
04/19/2024$43.21$43.24
+0.06%		$43.26$43.24643 shs$32.43 million
04/18/2024$43.30$43.21
-0.20%		$43.25$43.172,558 shs$32.41 million
04/17/2024$43.11$43.30
+0.44%		$43.35$43.284,455 shs$32.48 million
04/16/2024$43.25$43.11
-0.32%		$43.17$43.085,695 shs$32.33 million
04/15/2024$43.49$43.25
-0.56%		$43.29$43.201,734 shs$32.44 million
04/12/2024$43.47$43.49
+0.05%		$43.49$43.43515 shs$32.62 million
04/11/2024$43.47$43.47
+0.00%		$43.50$43.413,820 shs$32.60 million
04/10/2024$43.89$43.47
-0.95%		$43.63$43.414,674 shs$32.60 million
04/09/2024$43.75$43.89
+0.32%		$43.90$43.672,173 shs$32.92 million
04/08/2024$43.82$43.75
-0.18%		$43.88$43.75849 shs$32.81 million
04/05/2024$43.99$43.82
-0.38%		$43.95$43.783,149 shs$32.87 million
04/04/2024$43.93$43.99
+0.15%		$44.01$43.725,573 shs$30.79 million
04/03/2024$43.93$43.93
0.00%		$43.93$43.741,364 shs$30.75 million
04/02/2024$44.00$43.93
-0.17%		$43.93$43.861,443 shs$30.75 million
04/01/2024$44.23$44.00
-0.52%		$44.21$44.00318 shs$30.80 million
03/29/2024$44.23$44.23$44.25$44.191,324 shs$30.96 million
03/28/2024$44.22$44.23
+0.02%		$44.25$44.191,324 shs$30.96 million
03/27/2024$44.22$44.22
+0.01%		$44.22$44.171,860 shs$30.95 million
03/26/2024$44.15$44.22
+0.15%		$44.27$44.20355 shs$30.95 million
03/25/2024$44.22$44.15
-0.15%		$44.19$44.112,586 shs$30.90 million
03/22/2024$44.16$44.22
+0.14%		$44.25$44.201,467 shs$30.95 million
03/21/2024$44.25$44.16
-0.21%		$44.26$44.14793 shs$30.91 million
03/20/2024$44.15$44.25
+0.23%		$44.25$44.166,177 shs$30.98 million
03/19/2024$44.10$44.15
+0.11%		$44.16$44.094,083 shs$30.91 million
03/18/2024$44.13$44.10
-0.07%		$44.11$44.041,765 shs$30.87 million
03/15/2024$44.17$44.13
-0.08%		$44.13$44.08373 shs$30.89 million
03/14/2024$44.32$44.17
-0.36%		$44.17$44.17162 shs$30.92 million
03/13/2024$44.40$44.32
-0.17%		$44.32$44.30301 shs$31.03 million
03/12/2024$44.52$44.40
-0.27%		$44.41$44.39319 shs$31.08 million
03/11/2024$44.55$44.52
-0.06%		$44.60$44.521,246 shs$31.16 million
03/08/2024$44.49$44.55
+0.13%		$44.58$44.531,565 shs$31.18 million
03/07/2024$44.42$44.49
+0.16%		$44.49$44.47383 shs$31.14 million
03/06/2024$44.37$44.42
+0.11%		$44.42$44.42190 shs$31.09 million
03/05/2024$44.16$44.37
+0.48%		$44.38$44.291,251 shs$31.06 million
03/04/2024$44.28$44.16
-0.27%		$44.21$44.005,280 shs$30.91 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$44.13$44.28
+0.34%		$44.28$44.013,066 shs$31.00 million
02/29/2024N/A$44.13$44.16$43.782,438 shs$30.89 million
02/27/2024$44.03$43.98
-0.11%		$44.08$43.972,015 shs$30.79 million
02/26/2024$44.08$44.03
-0.12%		$44.04$44.03781 shs$30.82 million
02/23/2024$43.94$44.08
+0.33%		$44.08$44.08250 shs$30.86 million
02/22/2024$43.93$43.94
+0.02%		$43.94$43.86677 shs$30.76 million
02/21/2024$44.15$43.93
-0.51%		$43.95$43.89404 shs$30.75 million
02/20/2024$44.15$44.15
+0.01%		$44.23$44.152,541 shs$30.91 million
02/19/2024$44.15$44.15
+0.01%		$44.15$44.082,900 shs$30.91 million
02/16/2024$44.21$44.15
-0.14%		$44.15$44.082,965 shs$30.91 million
02/15/2024$44.11$44.21
+0.24%		$44.25$44.151,846 shs$30.95 million
02/14/2024$43.99$44.11
+0.26%		$44.15$44.064,336 shs$30.87 million
02/13/2024$44.33$43.99
-0.77%		$44.07$43.982,317 shs$30.79 million
02/12/2024$44.36$44.33
-0.05%		$44.39$44.289,483 shs$31.03 million
02/09/2024$44.34$44.35
+0.01%		$44.35$44.2615,137 shs$31.05 million
02/08/2024$44.42$44.34
-0.17%		$44.38$44.317,530 shs$31.04 million
02/07/2024$44.45$44.42
-0.07%		$44.46$44.412,637 shs$31.09 million
02/06/2024$44.29$44.45
+0.36%		$44.48$44.3417,190 shs$31.12 million
02/05/2024$44.57$44.29
-0.63%		$44.37$44.257,178 shs$31.00 million
02/02/2024$44.91$44.57
-0.76%		$44.63$44.493,291 shs$31.20 million
02/01/2024$44.65$44.91
+0.58%		$44.91$44.805,803 shs$31.44 million
01/31/2024$44.50$44.65
+0.35%		$44.70$44.621,023 shs$31.26 million
01/30/2024$44.47$44.50
+0.06%		$44.50$44.323,210 shs$31.15 million
01/29/2024$44.28$44.47
+0.44%		$44.49$44.4019,251 shs$31.13 million
01/26/2024$44.31$44.28
-0.07%		$44.62$44.2825,148 shs$31.00 million

Related Companies:
This page (NASDAQ:HISF) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders