First Trust High Income Strategic Focus ETF (HISF) Historical Stock Data
45.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HISF is down -0.01% a day on average. There have been 12 days where First Trust High Income Strategic Focus ETF closed green and 18 days where HISF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 45.03 | 45.10 | ↑$0.07 (0.16%) | 45.03 | 45.13 | 3.75K |
| 2025-12-15 | 45.08 | 45.03 | ↓$0.05 (-0.11%) | 45.02 | 45.08 | 2.14K |
| 2025-12-12 | 45.00 | 44.99 | ↓$0.01 (-0.02%) | 44.99 | 45.00 | 2.02K |
| 2025-12-11 | 45.28 | 45.26 | ↓$0.02 (-0.05%) | 45.26 | 45.30 | 1.04K |
| 2025-12-10 | 45.14 | 45.25 | ↑$0.11 (0.24%) | 45.14 | 45.26 | 10.33K |
| 2025-12-09 | 45.22 | 45.15 | ↓$0.07 (-0.16%) | 45.15 | 45.24 | 18.83K |
| 2025-12-08 | 45.17 | 45.16 | ↓$0.01 (-0.02%) | 45.14 | 45.24 | 3.94K |
| 2025-12-05 | 45.28 | 45.24 | ↓$0.04 (-0.09%) | 45.20 | 45.28 | 1.88K |
| 2025-12-04 | 45.27 | 45.28 | ↑$0.01 (0.02%) | 45.27 | 45.31 | 2.16K |
| 2025-12-03 | 45.32 | 45.35 | ↑$0.03 (0.06%) | 45.32 | 45.37 | 16.40K |
| 2025-12-02 | 45.19 | 45.32 | ↑$0.13 (0.29%) | 45.19 | 45.35 | 7.95K |
| 2025-12-01 | 45.24 | 45.24 | ↓$0.00 (-0.01%) | 45.21 | 45.24 | 1.76K |
| 2025-11-28 | 45.41 | 45.38 | ↓$0.03 (-0.07%) | 45.35 | 45.48 | 2.26K |
| 2025-11-26 | 45.29 | 45.38 | ↑$0.09 (0.20%) | 45.29 | 45.43 | 5.34K |
| 2025-11-25 | 45.26 | 45.30 | ↑$0.04 (0.09%) | 45.26 | 45.34 | 1.79K |
| 2025-11-24 | 45.19 | 45.21 | ↑$0.02 (0.05%) | 45.16 | 45.30 | 7.14K |
| 2025-11-21 | 45.11 | 45.11 | ↑$0.00 (0.00%) | 45.08 | 45.12 | 1.65K |
| 2025-11-20 | 45.27 | 45.21 | ↓$0.06 (-0.14%) | 45.21 | 45.29 | 8.76K |
| 2025-11-19 | 45.24 | 45.18 | ↓$0.06 (-0.13%) | 45.18 | 45.24 | 4.67K |
| 2025-11-18 | 45.18 | 45.20 | ↑$0.01 (0.03%) | 45.18 | 45.23 | 3.59K |
| 2025-11-17 | 45.16 | 45.15 | ↓$0.01 (-0.03%) | 45.15 | 45.21 | 688 |
| 2025-11-14 | 45.21 | 45.17 | ↓$0.05 (-0.11%) | 45.17 | 45.21 | 1.83K |
| 2025-11-13 | 45.28 | 45.21 | ↓$0.08 (-0.17%) | 45.21 | 45.28 | 6.67K |
| 2025-11-12 | 45.35 | 45.32 | ↓$0.03 (-0.06%) | 45.32 | 45.36 | 3.95K |
| 2025-11-11 | 45.35 | 45.35 | ↓$0.01 (-0.01%) | 45.31 | 45.36 | 1.07K |
| 2025-11-10 | 45.29 | 45.25 | ↓$0.04 (-0.10%) | 45.23 | 45.29 | 5.19K |
| 2025-11-07 | 45.21 | 45.21 | ↑$0.00 (0.00%) | 45.21 | 45.24 | 2.79K |
| 2025-11-06 | 45.17 | 45.21 | ↑$0.03 (0.08%) | 45.17 | 45.23 | 4.73K |
| 2025-11-05 | 45.15 | 45.10 | ↓$0.05 (-0.11%) | 45.08 | 45.15 | 1.54K |
| 2025-11-04 | 45.20 | 45.18 | ↓$0.02 (-0.04%) | 45.18 | 45.22 | 1.23K |
Create an account or log in to view more rows.
$HISF almost time for the running
$HISF it's true....
$HISF oversold! Buy the dip
$HISF power hour will be fucking crazy
$HISF just waiting to short this bad boy.
$HISF Games being played here.
$HISF Market is down
No worries
$HISF HODL
$HISF hang tight
ignore fud and buy dips if you can
everyone be okay????
$HISF I love this stonk!