Get the Stockscreener App
44.10
0.19%
-0.085
After Hours:
44.08
-0.02
-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 February 07, 2025, is $44.10.
- 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 5.68% to $44.10 now.
- The 52-week high stock price for HISF is $45.96, representing a 4.22% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HISF is $42.95, indicating a -2.61% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $44.17 | $44.06 | $0.1064 | 6,400.0 | -0.19% |
| Feb 06, 2025 | $44.22 | $44.16 | $0.0589 | 2,035.0 | -0.02% |
| Feb 05, 2025 | $44.34 | $44.10 | $0.235 | 3,006.0 | +0.30% |
| Feb 04, 2025 | $44.12 | $44.00 | $0.1218 | 6,257.0 | +0.15% |
| Feb 03, 2025 | $44.05 | $43.93 | $0.12 | 7,568.0 | +0.11% |
| Jan 31, 2025 | $44.17 | $43.89 | $0.28 | 7,858.0 | -0.15% |
| Jan 30, 2025 | $44.04 | $44.00 | $0.0394 | 1,750.0 | +0.19% |
| Jan 29, 2025 | $43.95 | $43.93 | $0.0151 | 2,388.0 | -0.01% |
| Jan 28, 2025 | $43.96 | $43.88 | $0.0765 | 901.0 | +0.04% |
| Jan 27, 2025 | $43.94 | $43.88 | $0.06 | 6,430.0 | +0.37% |
| Jan 24, 2025 | $43.79 | $43.52 | $0.2743 | 3,770.0 | +0.03% |
| Jan 23, 2025 | $43.83 | $43.62 | $0.21 | 13,717.0 | -0.24% |
| Jan 22, 2025 | $43.86 | $43.76 | $0.098 | 2,980.0 | -0.30% |
| Jan 21, 2025 | $44.10 | $43.88 | $0.219 | 5,722.0 | +0.27% |
| Jan 17, 2025 | $43.87 | $43.86 | $0.007 | 303.0 | +0.02% |
| Jan 16, 2025 | $44.04 | $43.80 | $0.2431 | 809.0 | +0.31% |
| Jan 15, 2025 | $43.82 | $43.57 | $0.2499 | 3,103.0 | +0.71% |
| Jan 14, 2025 | $43.43 | $43.40 | $0.0251 | 361.0 | +0.10% |
| Jan 13, 2025 | $43.40 | $43.33 | $0.07 | 1,077.0 | -0.31% |
| Jan 10, 2025 | $43.56 | $43.45 | $0.11 | 14,256.0 | -0.44% |
| Jan 08, 2025 | $43.77 | $43.63 | $0.1375 | 1,776.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $44.34 | $43.93 | $0.41 | 31,666.0 | +0.34% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):