Get the Stockscreener App
44.22
0.10%
0.045
After Hours:
44.23
0.015
+0.03%
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 November 18, 2024, is $44.22.
- 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 5.95% to $44.22 now.
- The 52-week high stock price for HISF is $45.96, representing a 3.95% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HISF is $42.95, indicating a -2.86% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $44.27 | $44.12 | $0.15 | 3,887.0 | +0.10% |
| Nov 15, 2024 | $44.25 | $44.13 | $0.115 | 2,066.0 | +0.02% |
| Nov 14, 2024 | $44.39 | $44.16 | $0.23 | 5,584.0 | -0.14% |
| Nov 13, 2024 | $44.39 | $44.20 | $0.19 | 16,880.0 | +0.02% |
| Nov 12, 2024 | $44.37 | $44.20 | $0.1685 | 1,249.0 | -0.57% |
| Nov 11, 2024 | $44.47 | $44.41 | $0.055 | 4,562.0 | -0.09% |
| Nov 08, 2024 | $44.61 | $44.51 | $0.105 | 4,182.0 | +0.16% |
| Nov 07, 2024 | $44.45 | $44.26 | $0.1927 | 10,232.0 | +0.63% |
| Nov 06, 2024 | $44.21 | $44.03 | $0.1823 | 878.0 | -0.44% |
| Nov 05, 2024 | $44.35 | $44.26 | $0.09 | 3,329.0 | +0.14% |
| Nov 04, 2024 | $44.40 | $44.26 | $0.139 | 3,882.0 | +0.25% |
| Nov 01, 2024 | $44.23 | $44.15 | $0.0799 | 1,035.0 | -0.19% |
| Oct 31, 2024 | $44.33 | $44.21 | $0.12 | 8,300.0 | -0.13% |
| Oct 30, 2024 | $44.49 | $44.29 | $0.20 | 11,630.0 | -0.09% |
| Oct 29, 2024 | $44.37 | $44.26 | $0.105 | 1,396.0 | +0.01% |
| Oct 28, 2024 | $44.45 | $44.30 | $0.15 | 4,192.0 | -0.14% |
| Oct 25, 2024 | $44.56 | $44.42 | $0.14 | 299.0 | -0.16% |
| Oct 24, 2024 | $44.58 | $44.43 | $0.1484 | 1,132.0 | +0.14% |
| Oct 23, 2024 | $44.46 | $44.37 | $0.0898 | 3,083.0 | -0.29% |
| Oct 22, 2024 | $44.58 | $44.52 | $0.0622 | 2,053.0 | -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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $44.61 | $44.03 | $0.5799 | 61,653.0 | -0.11% |
| 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% |
First Trust High Income Strategic Focus Etf Stock (HISF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $46.85 | $46.47 | $0.3812 | 10,293.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):