First Trust Tactical High Yield (HYLS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0243013365735 | 41.15 | 41.33 | 40.98 | 168904 | 41.11320139 | SP |
| 4 | 0.04 | 0.0973236009732 | 41.1 | 41.6494 | 40.52 | 209870 | 40.85974628 | SP |
| 12 | 0.76 | 1.88211986132 | 40.38 | 41.74 | 40.2 | 164511 | 40.74432861 | SP |
| 26 | -0.1 | -0.242483026188 | 41.24 | 41.74 | 40.12 | 167858 | 40.86365367 | SP |
| 52 | 1.34 | 3.36683417085 | 39.8 | 41.7899 | 37.78 | 193027 | 40.28271078 | SP |
| 156 | -7.21 | -14.9120992761 | 48.35 | 48.68 | 37.78 | 259726 | 42.06512623 | SP |
| 260 | -7.11 | -14.7357512953 | 48.25 | 49.29 | 37.4562 | 286838 | 44.46760966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 41.14 | 0.07 | 0.17 | 41.33 | 41.33 | 41.0801 | 100481 |
| 1721428500 | 41.07 | -0.05 | -0.12 | 41.12 | 41.12 | 41.02 | 72057 |
| 1721342100 | 41.12 | -0.05 | -0.12 | 41.27 | 41.27 | 41.05 | 89326 |
| 1721255700 | 41.17 | 0.06 | 0.15 | 41.04 | 41.17 | 41.04 | 161857 |
| 1721169300 | 41.11 | 0.04 | 0.10 | 41.13 | 41.16 | 41.0446 | 395811 |
| 1721082900 | 41.07 | 0.02 | 0.04 | 41.15 | 41.15 | 40.98 | 125469 |
| 1720823700 | 41.055 | 0.09 | 0.21 | 41.05 | 41.06 | 40.97 | 216511 |
| 1720737300 | 40.97 | 0.12 | 0.29 | 41.05 | 41.05 | 40.88 | 204377 |
| 1720650900 | 40.85 | 0.07 | 0.17 | 41.2 | 41.2 | 40.795 | 277886 |
| 1720564500 | 40.78 | 0.08 | 0.20 | 40.75 | 40.78 | 40.71 | 294009 |
| 1720478100 | 40.7 | -0.13 | -0.32 | 40.57 | 40.85 | 40.57 | 836650 |
| 1720218900 | 40.83 | 0.1 | 0.25 | 40.85 | 40.85 | 40.6975 | 82452 |
| 1720040640 | 40.73 | 0.11 | 0.27 | 40.61 | 40.73 | 40.61 | 74691 |
| 1719959700 | 40.62 | 0.08 | 0.20 | 40.75 | 40.75 | 40.55 | 173222 |
| 1719873300 | 40.54 | -0.13 | -0.32 | 40.74 | 40.74 | 40.52 | 161069 |
| 1719614100 | 40.67 | 0 | 0.00 | 40.67 | 40.67 | 40.67 | 0 |
| 1719527700 | 40.67 | -0.18 | -0.44 | 40.92 | 40.92 | 40.6 | 244024 |
| 1719441300 | 40.85 | -0.16 | -0.39 | 40.96 | 40.96 | 40.83 | 100698 |
| 1719354900 | 41.01 | 0.05 | 0.12 | 41.35 | 41.4726 | 40.94 | 131715 |
| 1719268500 | 40.96 | 0.01 | 0.02 | 41.1 | 41.6494 | 40.925 | 135834 |
| 1719009300 | 40.95 | 0.04 | 0.10 | 41.03 | 41.03 | 40.865 | 231744 |
| 1718922900 | 40.91 | 0.02 | 0.05 | 40.87 | 40.91 | 40.7901 | 93974 |
| 1718750100 | 40.89 | 0.13 | 0.32 | 40.7 | 40.89 | 40.7 | 83578 |
| 1718663700 | 40.76 | -0.03 | -0.07 | 41.74 | 41.74 | 40.72 | 162922 |
| 1718404500 | 40.79 | -0.15 | -0.37 | 40.88 | 40.88 | 40.76 | 116664 |
| 1718318100 | 40.94 | 0.02 | 0.05 | 40.92 | 40.97 | 40.902 | 64063 |
| 1718231700 | 40.92 | 0.14 | 0.34 | 41.01 | 41.055 | 40.9001 | 145182 |
| 1718145300 | 40.78 | 0.11 | 0.27 | 40.67 | 40.78 | 40.6357 | 107128 |
| 1718058900 | 40.67 | -0.02 | -0.05 | 40.65 | 40.6885 | 40.62 | 118227 |
| 1717799700 | 40.69 | -0.17 | -0.42 | 40.86 | 40.86 | 40.67 | 149792 |
| 1717713300 | 40.86 | -0.03 | -0.07 | 40.99 | 40.99 | 40.8111 | 153194 |
| 1717626900 | 40.89 | 0.15 | 0.37 | 40.83 | 40.89 | 40.7 | 101746 |
| 1717540500 | 40.74 | 0.07 | 0.17 | 40.59 | 40.77 | 40.59 | 113657 |
| 1717454100 | 40.67 | 0.12 | 0.30 | 40.6 | 40.69 | 40.525 | 211287 |
| 1717194900 | 40.55 | 0.18 | 0.45 | 40.45 | 40.59 | 40.38 | 222631 |
| 1717108500 | 40.37 | 0.14 | 0.35 | 40.23 | 40.4 | 40.23 | 129739 |
| 1717022100 | 40.23 | -0.15 | -0.37 | 40.32 | 40.32 | 40.2 | 143651 |
| 1716935700 | 40.38 | -0.13 | -0.32 | 40.47 | 40.6 | 40.3518 | 87097 |
| 1716590100 | 40.51 | 0.09 | 0.22 | 40.57 | 40.57 | 40.42 | 96057 |
| 1716503700 | 40.42 | -0.1 | -0.25 | 40.61 | 40.61 | 40.39 | 118776 |
| 1716417300 | 40.52 | -0.06 | -0.15 | 40.57 | 40.57 | 40.46 | 84122 |
| 1716330900 | 40.58 | -0.21 | -0.51 | 40.63 | 40.63 | 40.52 | 96118 |
| 1716244500 | 40.79 | 0.02 | 0.05 | 40.81 | 40.81 | 40.75 | 124098 |
| 1715985300 | 40.77 | -0.04 | -0.10 | 40.83 | 40.83 | 40.74 | 97942 |
| 1715898900 | 40.81 | -0.02 | -0.05 | 40.77 | 40.8683 | 40.77 | 266438 |
| 1715812500 | 40.83 | 0.26 | 0.64 | 40.74 | 40.84 | 40.6301 | 162596 |
| 1715726100 | 40.57 | -0.02 | -0.05 | 40.6 | 40.69 | 40.52 | 260969 |
| 1715639700 | 40.59 | 0.03 | 0.07 | 40.6 | 40.6675 | 40.52 | 119865 |
| 1715380500 | 40.56 | -0.08 | -0.20 | 40.72 | 40.72 | 40.56 | 73950 |
| 1715294100 | 40.64 | -0.15 | -0.37 | 40.69 | 40.69 | 40.6116 | 88020 |
| 1715207700 | 40.79 | -0.06 | -0.15 | 40.81 | 40.81 | 40.74 | 76169 |
| 1715121300 | 40.85 | 0.04 | 0.10 | 40.78 | 40.89 | 40.78 | 118178 |
| 1715034900 | 40.81 | 0.07 | 0.17 | 40.84 | 40.8497 | 40.64 | 179594 |
| 1714775700 | 40.74 | 0.16 | 0.39 | 40.72 | 40.7582 | 40.63 | 225246 |
| 1714689300 | 40.58 | 0.13 | 0.32 | 40.56 | 40.58 | 40.45 | 182925 |
| 1714602900 | 40.45 | 0.17 | 0.42 | 40.3 | 40.51 | 40.28 | 357132 |
| 1714516500 | 40.28 | -0.19 | -0.47 | 40.44 | 40.46 | 40.27 | 198109 |
| 1714430100 | 40.47 | 0.12 | 0.30 | 40.38 | 40.48 | 40.38 | 72402 |
| 1714170900 | 40.35 | 0.12 | 0.30 | 40.36 | 40.37 | 40.25 | 188149 |
| 1714084500 | 40.23 | -0.14 | -0.35 | 40.27 | 40.27 | 40.12 | 125771 |
| 1713998100 | 40.37 | -0.06 | -0.15 | 40.48 | 40.48 | 40.28 | 241238 |
| 1713911700 | 40.43 | -0.07 | -0.17 | 40.35 | 40.45 | 40.283 | 129289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
