Free Trial

First Trust High Income Strategic Focus ETF (HISF) Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free HISF Stock Alerts
$43.92
-0.06 (-0.14%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipShort InterestSocial Media

First Trust High Income Strategic Focus ETF Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
+1.42%
3 Month
Performance
-0.52%
6 Month
Performance
+1.58%
Year-To-Date
Performance
-2.10%
1 Year
Performance
-1.09%
Receive HISF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust High Income Strategic Focus ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

HISF Stock Chart for Friday, May, 17, 2024

HISF Chart by TradingView

First Trust High Income Strategic Focus ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$43.98$43.92
-0.13%		$43.98$43.922,203 shs$32.94 million
05/15/2024$43.68$43.98
+0.68%		$43.98$43.893,290 shs$32.98 million
05/14/2024$43.59$43.68
+0.21%		$43.68$43.49469 shs$32.76 million
05/13/2024$43.57$43.59
+0.04%		$43.63$43.59929 shs$32.69 million
05/10/2024$43.69$43.57
-0.27%		$43.60$43.532,486 shs$32.68 million
05/09/2024$43.63$43.69
+0.13%		$43.69$43.64429 shs$32.77 million
05/08/2024$43.68$43.63
-0.12%		$43.63$43.63145 shs$32.72 million
05/07/2024$43.63$43.68
+0.13%		$43.77$43.441,532 shs$32.76 million
05/06/2024$43.58$43.63
+0.10%		$43.67$43.502,131 shs$32.72 million
05/03/2024$43.36$43.58
+0.51%		$43.61$43.58286 shs$32.69 million
05/02/2024$43.26$43.36
+0.23%		$43.36$43.23536 shs$32.52 million
05/01/2024$43.04$43.26
+0.51%		$43.26$43.091,114 shs$32.45 million
04/30/2024$43.21$43.04
-0.40%		$43.15$43.041,192 shs$32.28 million
04/29/2024$43.10$43.21
+0.24%		$43.27$43.172,735 shs$32.41 million
04/26/2024$43.01$43.10
+0.21%		$43.14$43.083,319 shs$32.33 million
04/25/2024$43.15$43.01
-0.32%		$43.02$42.953,269 shs$32.26 million
04/24/2024$43.22$43.15
-0.15%		$43.23$43.11493 shs$32.36 million
04/23/2024$43.30$43.22
-0.21%		$43.25$43.191,182 shs$32.41 million
04/22/2024$43.24$43.30
+0.16%		$43.32$43.111,189 shs$32.48 million
04/19/2024$43.21$43.24
+0.06%		$43.26$43.24643 shs$32.43 million
04/18/2024$43.30$43.21
-0.20%		$43.25$43.172,558 shs$32.41 million
04/17/2024$43.11$43.30
+0.44%		$43.35$43.284,455 shs$32.48 million
04/16/2024$43.25$43.11
-0.32%		$43.17$43.085,695 shs$32.33 million
04/15/2024$43.49$43.25
-0.56%		$43.29$43.201,734 shs$32.44 million
04/12/2024$43.47$43.49
+0.05%		$43.49$43.43515 shs$32.62 million
04/11/2024$43.47$43.47
+0.00%		$43.50$43.413,820 shs$32.60 million
04/10/2024$43.89$43.47
-0.95%		$43.63$43.414,674 shs$32.60 million
04/09/2024$43.75$43.89
+0.32%		$43.90$43.672,173 shs$32.92 million
04/08/2024$43.82$43.75
-0.18%		$43.88$43.75849 shs$32.81 million
04/05/2024$43.99$43.82
-0.38%		$43.95$43.783,149 shs$32.87 million
04/04/2024$43.93$43.99
+0.15%		$44.01$43.725,573 shs$30.79 million
04/03/2024$43.93$43.93
0.00%		$43.93$43.741,364 shs$30.75 million
04/02/2024$44.00$43.93
-0.17%		$43.93$43.861,443 shs$30.75 million
04/01/2024$44.23$44.00
-0.52%		$44.21$44.00318 shs$30.80 million
03/29/2024$44.23$44.23$44.25$44.191,324 shs$30.96 million
03/28/2024$44.22$44.23
+0.02%		$44.25$44.191,324 shs$30.96 million
03/27/2024$44.22$44.22
+0.01%		$44.22$44.171,860 shs$30.95 million
03/26/2024$44.15$44.22
+0.15%		$44.27$44.20355 shs$30.95 million
03/25/2024$44.22$44.15
-0.15%		$44.19$44.112,586 shs$30.90 million
03/22/2024$44.16$44.22
+0.14%		$44.25$44.201,467 shs$30.95 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$44.25$44.16
-0.21%		$44.26$44.14793 shs$30.91 million
03/20/2024$44.15$44.25
+0.23%		$44.25$44.166,177 shs$30.98 million
03/19/2024$44.10$44.15
+0.11%		$44.16$44.094,083 shs$30.91 million
03/18/2024$44.13$44.10
-0.07%		$44.11$44.041,765 shs$30.87 million
03/15/2024$44.17$44.13
-0.08%		$44.13$44.08373 shs$30.89 million
03/14/2024$44.32$44.17
-0.36%		$44.17$44.17162 shs$30.92 million
03/13/2024$44.40$44.32
-0.17%		$44.32$44.30301 shs$31.03 million
03/12/2024$44.52$44.40
-0.27%		$44.41$44.39319 shs$31.08 million
03/11/2024$44.55$44.52
-0.06%		$44.60$44.521,246 shs$31.16 million
03/08/2024$44.49$44.55
+0.13%		$44.58$44.531,565 shs$31.18 million
03/07/2024$44.42$44.49
+0.16%		$44.49$44.47383 shs$31.14 million
03/06/2024$44.37$44.42
+0.11%		$44.42$44.42190 shs$31.09 million
03/05/2024$44.16$44.37
+0.48%		$44.38$44.291,251 shs$31.06 million
03/04/2024$44.28$44.16
-0.27%		$44.21$44.005,280 shs$30.91 million
03/01/2024$44.13$44.28
+0.34%		$44.28$44.013,066 shs$31.00 million
02/29/2024N/A$44.13$44.16$43.782,438 shs$30.89 million
02/27/2024$44.03$43.98
-0.11%		$44.08$43.972,015 shs$30.79 million
02/26/2024$44.08$44.03
-0.12%		$44.04$44.03781 shs$30.82 million
02/23/2024$43.94$44.08
+0.33%		$44.08$44.08250 shs$30.86 million
02/22/2024$43.93$43.94
+0.02%		$43.94$43.86677 shs$30.76 million
02/21/2024$44.15$43.93
-0.51%		$43.95$43.89404 shs$30.75 million
02/20/2024$44.15$44.15
+0.01%		$44.23$44.152,541 shs$30.91 million
02/19/2024$44.15$44.15
+0.01%		$44.15$44.082,900 shs$30.91 million
02/16/2024$44.21$44.15
-0.14%		$44.15$44.082,965 shs$30.91 million

Related Companies:
This page (NASDAQ:HISF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Why Is Gold On a MASSIVE rally?
Huge Alerts
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold