Get the Stockscreener App
45.41
0.07%
0.0325
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 October 24, 2025, is $45.41.
- 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 8.83% to $45.41 now.
- The 52-week high stock price for HISF is $45.61, representing a 0.44% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for HISF is $43.22, indicating a -4.83% decrease from the current share price, occurred on April 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 24, 2025 | $45.44 | $45.41 | $0.0314 | 1,217.0 | +0.07% |
| Oct 23, 2025 | $45.43 | $45.36 | $0.07 | 24,582.0 | -0.07% |
| Oct 22, 2025 | $45.50 | $45.36 | $0.138 | 5,312.0 | +0.00% |
| Oct 21, 2025 | $45.57 | $45.41 | $0.158 | 3,379.0 | -0.35% |
| Oct 20, 2025 | $45.61 | $45.54 | $0.0785 | 3,177.0 | +0.16% |
| Oct 17, 2025 | $45.52 | $45.34 | $0.18 | 4,409.0 | -0.05% |
| Oct 16, 2025 | $45.58 | $45.42 | $0.16 | 9,427.0 | +0.22% |
| Oct 15, 2025 | $45.50 | $45.39 | $0.1143 | 2,730.0 | +0.15% |
| Oct 14, 2025 | $45.39 | $45.31 | $0.0833 | 7,140.0 | +0.15% |
| Oct 13, 2025 | $45.28 | $45.18 | $0.105 | 11,063.0 | +0.15% |
| Oct 10, 2025 | $45.26 | $45.17 | $0.0867 | 4,682.0 | +0.09% |
| Oct 09, 2025 | $45.23 | $45.14 | $0.0899 | 3,528.0 | -0.11% |
| Oct 08, 2025 | $45.52 | $45.19 | $0.33 | 24,752.0 | +0.09% |
| Oct 07, 2025 | $45.24 | $45.19 | $0.055 | 81,106.0 | -0.07% |
| Oct 06, 2025 | $45.26 | $45.22 | $0.0492 | 1,800.0 | -0.14% |
| Oct 03, 2025 | $45.38 | $45.23 | $0.15 | 3,301.0 | -0.07% |
| Oct 02, 2025 | $45.31 | $45.31 | $0.00 | 903.0 | +0.10% |
| Oct 01, 2025 | $45.27 | $45.23 | $0.0396 | 3,780.0 | +0.22% |
| Sep 30, 2025 | $45.27 | $45.14 | $0.1349 | 4,312.0 | -0.09% |
| Sep 29, 2025 | $45.22 | $45.13 | $0.0899 | 18,467.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $45.61 | $45.14 | $0.4748 | 197,505.0 | +0.55% |
| Sep, 2025 | $45.56 | $44.75 | $0.81 | 81,577.0 | +0.66% |
| Aug, 2025 | $44.95 | $44.57 | $0.3843 | 64,445.0 | +0.99% |
| Jul, 2025 | $44.70 | $44.20 | $0.50 | 363,306.0 | -0.63% |
| Jun, 2025 | $44.71 | $43.96 | $0.75 | 84,942.0 | +1.41% |
| May, 2025 | $44.29 | $43.62 | $0.6735 | 45,566.0 | -0.47% |
| Apr, 2025 | $44.43 | $43.22 | $1.21 | 52,097.0 | +0.11% |
| Mar, 2025 | $44.57 | $44.08 | $0.49 | 112,619.0 | -0.64% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):