Get the Stockscreener App
43.78
0.44%
-0.195
After Hours:
43.78
-0.005
-0.01%
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 August 21, 2026, is $43.78.
- 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 4.92% to $43.78 now.
- The 52-week high stock price for HISF is $45.61, representing a 4.18% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for HISF is $43.68, indicating a -0.24% decrease from the current share price, occurred on July 23, 2026.
- The closing price of First Trust High Income Strategic Focus Etf (HISF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $43.82 | $43.74 | $0.0799 | 5,782.0 | -0.44% |
| Aug 20, 2026 | $44.04 | $43.98 | $0.06 | 2,900.0 | -0.31% |
| Aug 19, 2026 | $44.14 | $44.05 | $0.0885 | 15,894.0 | +0.39% |
| Aug 18, 2026 | $44.18 | $43.86 | $0.32 | 30,880.0 | +0.08% |
| Aug 17, 2026 | $43.98 | $43.90 | $0.0848 | 3,998.0 | -0.15% |
| Aug 14, 2026 | $43.98 | $43.96 | $0.015 | 1,758.0 | -0.14% |
| Aug 13, 2026 | $44.10 | $44.03 | $0.065 | 1,029.0 | +0.24% |
| Aug 12, 2026 | $43.97 | $43.93 | $0.04 | 747.0 | +0.07% |
| Aug 11, 2026 | $43.95 | $43.90 | $0.05 | 1,362.0 | +0.03% |
| Aug 10, 2026 | $43.96 | $43.88 | $0.075 | 1,735.0 | -0.27% |
| Aug 07, 2026 | $44.01 | $43.99 | $0.0185 | 821.0 | +0.17% |
| Aug 06, 2026 | $43.99 | $43.93 | $0.058 | 2,062.0 | -0.19% |
| Aug 05, 2026 | $44.03 | $43.99 | $0.0439 | 1,311.0 | +0.08% |
| Aug 04, 2026 | $44.00 | $43.94 | $0.0574 | 3,712.0 | +0.31% |
| Aug 03, 2026 | $43.86 | $43.82 | $0.04 | 9,187.0 | +0.21% |
| Jul 31, 2026 | $43.81 | $43.71 | $0.0999 | 10,939.0 | -0.16% |
| Jul 30, 2026 | $43.86 | $43.81 | $0.0501 | 2,909.0 | +0.19% |
| Jul 29, 2026 | $43.81 | $43.74 | $0.0681 | 4,624.0 | -0.34% |
| Jul 28, 2026 | $43.92 | $43.89 | $0.0302 | 1,339.0 | +0.16% |
| Jul 27, 2026 | $43.85 | $43.79 | $0.0599 | 8,808.0 | +0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $44.18 | $43.74 | $0.44 | 88,960.0 | +0.07% |
| Jul, 2026 | $44.58 | $43.68 | $0.899 | 176,143.0 | -1.29% |
| Jun, 2026 | $44.57 | $44.15 | $0.42 | 142,257.0 | -0.18% |
| May, 2026 | $44.75 | $43.95 | $0.7999 | 178,916.0 | -0.10% |
| Apr, 2026 | $44.98 | $44.29 | $0.69 | 200,819.0 | +0.25% |
| Mar, 2026 | $45.32 | $43.89 | $1.43 | 155,901.0 | -2.39% |
| Feb, 2026 | $45.58 | $45.07 | $0.5099 | 141,349.0 | +0.56% |
| Jan, 2026 | $45.43 | $45.02 | $0.41 | 529,704.0 | -0.17% |
First Trust High Income Strategic Focus Etf Stock (HISF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.37 | $44.99 | $0.38 | 176,117.0 | -0.22% |
| Nov, 2025 | $45.48 | $45.08 | $0.4021 | 75,871.0 | +0.35% |
| Oct, 2025 | $45.61 | $45.14 | $0.4748 | 216,370.0 | +0.12% |
| 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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):