Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Strategic Income ETF (HISF)
First Trust Strategic Income ETF (HISF) Historical

HISF First Trust Strategic Income ETF

43.6128

0.14574 (0.34%)

May 31 2024 - Closed

Delayed by 15 minutes

HISF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	43.6128	0.15	0.34%	43.4668	43.674	43.4668	0
May 30 2024	43.467	0.17	0.38%	43.3007	43.4747	43.3007	0
May 29 2024	43.301	-0.15	-0.36%	43.4553	43.4553	43.2479	0
May 28 2024	43.4555	-0.16	-0.36%	43.6106	49,106.72	0.00	0
May 24 2024	43.6115	0.05	0.13%	43.5563	43.6163	43.5329	0
May 23 2024	43.5566	-0.11	-0.25%	43.6657	43.7276	43.5174	0
May 22 2024	43.666	-0.07	-0.16%	43.7497	43.7497	43.6425	0
May 21 2024	43.7375	-0.08	-0.19%	43.639	43.7375	43.639	0
May 20 2024	43.8193	-0.04	-0.10%	43.8603	43.8624	43.8004	0
May 17 2024	43.861	-0.07	-0.17%	43.9338	43.9338	43.8366	0
May 16 2024	43.934	-0.05	-0.11%	43.9844	44.0152	43.9236	0
May 15 2024	43.9846	0.27	0.62%	43.7122	43.9954	43.7122	0
May 14 2024	43.7124	0.09	0.20%	43.6292	43.7253	43.6292	0
May 13 2024	43.6263	0.03	0.06%	43.5974	43.674	43.5974	0
May 10 2024	43.598	-0.06	-0.15%	43.6628	43.6628	43.5728	0
May 09 2024	43.663	0.02	0.04%	43.6437	43.6981	43.5844	0
May 08 2024	43.6439	-0.08	-0.18%	43.7212	43.7212	43.6235	0
May 07 2024	43.7214	0.09	0.20%	43.6339	43.7915	43.6339	0
May 06 2024	43.6341	0.03	0.07%	43.6046	43.662	43.6036	0
May 03 2024	43.6053	0.21	0.48%	43.3954	43.6474	43.3954	0
May 02 2024	43.3957	0.17	0.39%	43.2255	43.3957	43.2103	0
May 01 2024	43.2257	0.16	0.37%	43.0657	43.3179	43.0657	0
Apr 30 2024	43.0659	-0.16	-0.38%	43.2291	43.2291	43.0468	0
Apr 29 2024	43.2294	0.10	0.23%	43.1274	43.2487	43.1274	0
Apr 26 2024	43.1281	0.10	0.24%	43.0231	43.162	43.0231	0
Apr 25 2024	43.0233	-0.13	-0.30%	43.1517	43.1517	42.938	0
Apr 24 2024	43.152	-0.07	-0.17%	43.2362	43.2362	43.0826	0
Apr 23 2024	43.2236	-0.09	-0.21%	43.1363	43.269	43.0875	0
Apr 22 2024	43.316	0.09	0.20%	43.2302	43.316	43.2265	0
Apr 19 2024	43.2309	0.02	0.04%	43.2128	43.2976	43.2119	0
Apr 18 2024	43.2131	-0.08	-0.19%	43.2933	43.308	43.1769	0
Apr 17 2024	43.2935	0.18	0.42%	43.1116	43.2982	43.1116	0
Apr 16 2024	43.1118	-0.17	-0.39%	43.2801	43.2801	43.0647	0
Apr 15 2024	43.2804	-0.20	-0.45%	43.4769	43.5376	43.2186	0
Apr 12 2024	43.4776	0.02	0.05%	43.4574	43.5774	43.4574	0
Apr 11 2024	43.4576	-0.04	-0.09%	43.4947	43.5666	43.3715	0
Apr 10 2024	43.4949	-0.46	-1.04%	43.95	43.95	43.4588	0
Apr 09 2024	43.9502	0.18	0.42%	43.7674	43.9502	43.7674	0
Apr 08 2024	43.7676	-0.08	-0.17%	43.8426	43.8883	43.7466	0
Apr 05 2024	43.8433	-0.18	-0.41%	44.0247	44.0247	43.8247	0
Apr 04 2024	44.0249	0.07	0.16%	43.9523	44.0249	43.9445	0
Apr 03 2024	43.9526	0.01	0.03%	43.939	43.9526	43.7815	0
Apr 02 2024	43.9392	-0.03	-0.06%	43.9663	43.9663	43.8064	0
Apr 01 2024	43.9665	-0.27	-0.61%	44.2254	44.2254	43.9291	0
Mar 28 2024	44.2347	-0.03	-0.07%	44.2594	44.3959	44.1692	0
Mar 27 2024	44.2643	0.05	0.12%	44.2125	44.344	44.2044	0
Mar 26 2024	44.2127	0.02	0.04%	44.1943	44.3497	44.1382	0
Mar 25 2024	44.1945	-0.05	-0.10%	44.2392	44.2806	44.1454	0
Mar 22 2024	44.2399	0.08	0.17%	44.1636	44.3022	44.1636	0
Mar 21 2024	44.1638	-0.11	-0.24%	44.1077	44.2146	44.1077	0
Mar 20 2024	44.272	0.10	0.22%	44.1742	44.289	44.1656	0
Mar 19 2024	44.1745	0.08	0.17%	44.0983	44.1975	44.0983	0
Mar 18 2024	44.0985	-0.02	-0.05%	44.1188	44.184	44.0606	0
Mar 15 2024	44.1195	-0.02	-0.04%	44.1362	44.1855	44.0983	0
Mar 14 2024	44.1364	-0.14	-0.32%	44.3626	44.3626	44.1282	0
Mar 13 2024	44.2792	-0.10	-0.22%	44.3199	44.3373	44.2614	0
Mar 12 2024	44.3769	-0.15	-0.34%	44.5027	44.5027	44.3565	0
Mar 11 2024	44.5298	-0.03	-0.07%	44.5617	44.5881	44.49	0
Mar 08 2024	44.5624	0.05	0.11%	44.511	44.6133	44.511	0
Mar 07 2024	44.5112	0.06	0.15%	44.4463	44.523	44.4144	0
Mar 06 2024	44.4465	0.06	0.14%	44.3856	44.486	44.3856	0
Mar 05 2024	44.3859	0.20	0.44%	44.1904	44.3954	44.1904	0
Mar 04 2024	44.1907	-0.06	-0.14%	44.2601	44.2601	44.1742	0

First Trust Strategic In...

Asia Pacific Wire and Ca...

Regie Autonome des Trans...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions