Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust ETF IV High Income Strategic Focus ETF (HISF)
First Trust ETF IV High Income Strategic Focus ETF (HISF) Historical

HISF First Trust ETF IV High Income Strategic Focus ETF

44.13

0.0054 (0.01%)

Jun 14 2024 - Closed

Delayed by 15 minutes

HISF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	44.13	0.01	0.01%	44.11	44.1488	44.10	1,052
Jun 13 2024	44.1246	0.12	0.27%	44.14	44.14	44.07	1,418
Jun 12 2024	44.005	0.19	0.43%	44.11	44.126	44.005	767
Jun 11 2024	43.815	0.11	0.25%	43.67	43.815	43.67	1,003
Jun 10 2024	43.705	-0.02	-0.03%	43.73	43.73	43.69	1,738
Jun 07 2024	43.72	-0.32	-0.73%	43.73	43.73	43.708	620
Jun 06 2024	44.04	0.04	0.09%	44.0322	44.04	44.0322	632
Jun 05 2024	43.9988	0.08	0.18%	44.07	44.07	43.875	9,268
Jun 04 2024	43.92	0.09	0.21%	43.89	44.00	43.84	28,783
Jun 03 2024	43.83	0.21	0.48%	43.66	43.83	43.66	1,745
May 31 2024	43.6223	0.15	0.33%	43.84	43.84	43.52	9,277
May 30 2024	43.4769	0.19	0.44%	43.44	43.51	43.366	1,817
May 29 2024	43.2852	-0.14	-0.32%	43.29	43.31	43.25	4,283
May 28 2024	43.425	-0.16	-0.37%	43.61	43.61	43.37	2,259
May 24 2024	43.585	0.04	0.09%	43.42	43.585	43.42	311
May 23 2024	43.545	-0.11	-0.25%	43.74	43.74	43.50	2,049
May 22 2024	43.655	-0.06	-0.14%	43.67	43.72	43.61	2,703
May 21 2024	43.715	-0.09	-0.21%	43.65	43.715	43.65	183
May 20 2024	43.8048	-0.03	-0.06%	43.72	43.8048	43.72	288
May 17 2024	43.83	-0.09	-0.19%	43.63	43.91	43.63	875
May 16 2024	43.915	-0.06	-0.14%	43.94	43.983	43.91	2,203
May 15 2024	43.975	0.30	0.68%	43.90	44.01	43.89	3,290
May 14 2024	43.68	0.09	0.21%	43.49	43.6809	43.49	469
May 13 2024	43.5891	0.02	0.04%	43.60	43.6284	43.5891	929
May 10 2024	43.57	-0.12	-0.27%	43.57	43.6036	43.5301	2,486
May 09 2024	43.6876	0.05	0.12%	43.37	43.6876	43.37	429
May 08 2024	43.635	-0.05	-0.10%	43.61	43.635	43.61	145
May 07 2024	43.6805	0.06	0.13%	43.44	43.7667	43.44	1,532
May 06 2024	43.625	0.05	0.10%	43.50	43.68	43.50	2,131
May 03 2024	43.58	0.22	0.51%	43.55	43.61	43.55	286
May 02 2024	43.36	0.10	0.23%	43.23	43.36	43.23	536
May 01 2024	43.26	0.22	0.51%	43.09	43.26	43.09	1,114
Apr 30 2024	43.0386	-0.17	-0.40%	43.28	43.28	43.0386	1,192
Apr 29 2024	43.21	0.11	0.24%	43.27	43.27	43.17	2,735
Apr 26 2024	43.1048	0.09	0.22%	43.14	43.14	43.08	3,319
Apr 25 2024	43.01	-0.14	-0.32%	43.01	43.015	42.9501	3,268
Apr 24 2024	43.15	-0.07	-0.15%	43.23	43.23	43.1069	493
Apr 23 2024	43.215	-0.09	-0.21%	43.05	43.252	43.05	1,182
Apr 22 2024	43.3048	0.07	0.16%	43.11	43.32	43.11	1,189
Apr 19 2024	43.235	0.02	0.05%	43.21	43.256	43.21	643
Apr 18 2024	43.2149	-0.09	-0.20%	43.24	43.25	43.167	2,558
Apr 17 2024	43.3018	0.19	0.45%	43.29	43.35	43.28	4,455
Apr 16 2024	43.109	-0.14	-0.33%	43.18	43.18	43.08	5,574
Apr 15 2024	43.2498	-0.24	-0.56%	43.38	43.38	43.20	1,734
Apr 12 2024	43.4927	0.02	0.05%	43.43	43.4927	43.43	515
Apr 11 2024	43.4709	0.00	0.00%	43.41	43.50	43.41	3,820
Apr 10 2024	43.47	-0.42	-0.95%	43.591	43.63	43.41	4,674
Apr 09 2024	43.8873	0.14	0.32%	43.67	43.896	43.67	2,173
Apr 08 2024	43.7453	-0.08	-0.18%	43.88	43.88	43.72	849
Apr 05 2024	43.8228	-0.17	-0.38%	43.95	43.95	43.78	3,148
Apr 04 2024	43.99	0.07	0.15%	43.72	44.014	43.72	5,573
Apr 03 2024	43.925	0.00	0.00%	43.74	43.925	43.74	1,364
Apr 02 2024	43.9267	-0.07	-0.17%	43.90	43.9267	43.862	1,441
Apr 01 2024	44.00	-0.23	-0.52%	44.21	44.21	44.00	318
Mar 28 2024	44.2304	0.01	0.02%	44.23	44.25	44.19	1,324
Mar 27 2024	44.222	0.01	0.01%	44.29	44.29	44.17	1,860
Mar 26 2024	44.2164	0.07	0.15%	44.27	44.27	44.20	355
Mar 25 2024	44.1491	-0.07	-0.15%	44.08	44.1882	44.08	2,586
Mar 22 2024	44.215	0.06	0.14%	44.22	44.254	44.18	1,467
Mar 21 2024	44.155	-0.10	-0.23%	44.26	44.26	44.1405	793
Mar 20 2024	44.2547	0.11	0.24%	44.15	44.2547	44.15	6,177
Mar 19 2024	44.1484	0.05	0.11%	44.10	44.16	44.09	4,083
Mar 18 2024	44.1004	-0.03	-0.07%	44.1103	44.1103	44.04	1,765

First Trust ETF IV High ...

Olympia Financial

Delayed Upgrade Clock