Get the Stockscreener App
44.26
0.00%
-0.0019
After Hours:
44.24
-0.024
-0.05%
First Trust High Income Strategic Focus Etf Stock (HISF) Price History
The historical daily chart and data for First Trust High Income Strategic Focus Etf stock (HISF), show that the latest closing stock price as of March 14, 2025, is $44.26.
- First Trust High Income Strategic Focus Etf all-time high stock price is $46.85, occurred on May 04, 2022.
- The lowest First Trust High Income Strategic Focus Etf stock price recorded was $41.73 on October 25, 2023. Since then, First Trust High Income Strategic Focus Etf's stock price has risen over 6.07% to $44.26 now.
- The 52-week high stock price for HISF is $45.96, representing a 3.83% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HISF is $42.95, indicating a -2.97% decrease from the current share price, occurred on April 25, 2024.
- The closing price of First Trust High Income Strategic Focus Etf (HISF) stock in the beginning of 2024 was $46.85. The stock closed the year at $46.51, a loss of over -0.73% for the year.
The table below shows more information about HISF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $44.30 | $44.15 | $0.15 | 17,272.0 | -0.00% |
| Mar 13, 2025 | $44.27 | $44.20 | $0.069 | 1,376.0 | +0.08% |
| Mar 12, 2025 | $44.28 | $44.21 | $0.07 | 8,100.0 | -0.17% |
| Mar 11, 2025 | $44.41 | $44.26 | $0.1499 | 3,218.0 | -0.25% |
| Mar 10, 2025 | $44.55 | $44.38 | $0.1732 | 5,073.0 | +0.24% |
| Mar 07, 2025 | $44.44 | $44.31 | $0.1299 | 3,260.0 | -0.06% |
| Mar 06, 2025 | $44.34 | $44.31 | $0.025 | 1,865.0 | -0.17% |
| Mar 05, 2025 | $44.55 | $44.41 | $0.14 | 2,354.0 | -0.12% |
| Mar 04, 2025 | $44.47 | $44.47 | $0.00 | 47.00 | -0.24% |
| Mar 03, 2025 | $44.57 | $44.50 | $0.0747 | 1,369.0 | +0.07% |
| Feb 28, 2025 | $44.64 | $44.45 | $0.1928 | 8,019.0 | +0.40% |
| Feb 27, 2025 | $44.41 | $44.33 | $0.0782 | 2,899.0 | -0.18% |
| Feb 26, 2025 | $44.48 | $44.40 | $0.08 | 3,850.0 | +0.23% |
| Feb 25, 2025 | $44.34 | $44.29 | $0.0576 | 1,211.0 | +0.44% |
| Feb 24, 2025 | $44.20 | $44.13 | $0.065 | 3,509.0 | +0.12% |
| Feb 21, 2025 | $44.09 | $44.03 | $0.0562 | 891.0 | -0.12% |
| Feb 20, 2025 | $44.25 | $44.13 | $0.12 | 1,505.0 | +0.17% |
| Feb 19, 2025 | $44.07 | $44.04 | $0.03 | 1,822.0 | +0.04% |
| Feb 18, 2025 | $44.19 | $44.02 | $0.1692 | 6,781.0 | -0.25% |
| Feb 14, 2025 | $44.27 | $44.14 | $0.1249 | 7,255.0 | +0.28% |
| Feb 13, 2025 | $44.04 | $43.96 | $0.0792 | 958.0 | +0.48% |
| Feb 12, 2025 | $43.83 | $43.77 | $0.065 | 1,437.0 | -0.38% |
First Trust High Income Strategic Focus Etf Stock (HISF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust High Income Strategic Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HISF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust High Income Strategic Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust High Income Strategic Focus Etf Stock (HISF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $44.57 | $44.15 | $0.42 | 61,206.0 | -0.61% |
| Feb, 2025 | $44.64 | $43.77 | $0.875 | 68,515.0 | +1.33% |
| Jan, 2025 | $44.17 | $43.33 | $0.84 | 79,195.0 | +0.39% |
First Trust High Income Strategic Focus Etf Stock (HISF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.75 | $43.67 | $1.08 | 114,785.0 | -1.70% |
| Nov, 2024 | $44.61 | $44.03 | $0.5799 | 85,982.0 | +0.72% |
| Oct, 2024 | $45.64 | $44.21 | $1.43 | 106,926.0 | -2.64% |
| Sep, 2024 | $45.96 | $45.12 | $0.845 | 104,003.0 | +0.91% |
| Aug, 2024 | $45.42 | $44.66 | $0.7599 | 56,829.0 | +1.19% |
| Jul, 2024 | $44.64 | $43.56 | $1.08 | 209,911.0 | +1.72% |
| Jun, 2024 | $44.20 | $43.67 | $0.53 | 94,227.0 | +0.35% |
| May, 2024 | $44.01 | $43.09 | $0.92 | 39,620.0 | +1.36% |
| Apr, 2024 | $44.02 | $42.95 | $1.07 | 52,342.0 | -2.69% |
| Mar, 2024 | $44.60 | $44.00 | $0.5999 | 34,546.0 | +0.23% |
| Feb, 2024 | $44.91 | $43.78 | $1.13 | 91,840.0 | -1.17% |
| Jan, 2024 | $44.84 | $43.98 | $0.86 | 97,851.0 | -0.45% |
First Trust High Income Strategic Focus Etf Stock (HISF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.98 | $43.53 | $1.45 | 73,480.0 | +3.03% |
| Nov, 2023 | $43.68 | $41.92 | $1.76 | 50,239.0 | +3.81% |
| Oct, 2023 | $42.74 | $41.73 | $1.01 | 65,508.0 | -1.86% |
| Sep, 2023 | $43.64 | $42.56 | $1.08 | 70,097.0 | -2.33% |
| Aug, 2023 | $43.97 | $43.04 | $0.9298 | 49,229.0 | -0.75% |
| Jul, 2023 | $44.37 | $43.50 | $0.866 | 186,205.0 | +0.07% |
| Jun, 2023 | $44.32 | $43.94 | $0.38 | 89,404.0 | -0.36% |
| May, 2023 | $44.81 | $43.77 | $1.04 | 69,836.0 | -0.93% |
| Apr, 2023 | $44.84 | $44.38 | $0.46 | 89,510.0 | +0.34% |
| Mar, 2023 | $44.62 | $44.11 | $0.5094 | 75,667.0 | +0.00% |
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):