First Trust High Income Strategic Focus ETF (HISF) Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free HISF Stock Alerts $43.42 -0.16 (-0.37%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipShort InterestTrendsStock AnalysisChartDividendHoldingsOwnershipShort InterestTrends First Trust High Income Strategic Focus ETF Stock Price Performance5 Day Performance-0.28%1 Month Performance+0.74%3 Month Performance-1.26%6 Month Performance-0.01%Year-To-Date Performance-3.19%1 Year Performance-1.07% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. HISF Stock Chart for Wednesday, May, 29, 2024 HISF Chart by TradingView First Trust High Income Strategic Focus ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$43.59$43.43-0.38%$43.58$43.372,259 shs$32.57 million05/27/2024$43.59$43.59+0.01%$43.59$43.59300 shs$32.69 million05/24/2024$43.55$43.59+0.09%$43.59$43.59311 shs$32.69 million05/23/2024$43.66$43.55-0.25%$43.59$43.502,074 shs$32.66 million05/22/2024$43.72$43.66-0.14%$43.72$43.612,703 shs$32.74 million05/21/2024$43.80$43.72-0.21%$43.72$43.72183 shs$32.79 million Get the Latest News and Ratings for HISF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust High Income Strategic Focus ETF and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$43.83$43.80-0.06%$43.80$43.78288 shs$32.85 million05/17/2024$43.92$43.83-0.20%$43.83$43.63875 shs$32.87 million05/16/2024$43.98$43.92-0.13%$43.98$43.922,203 shs$32.94 million05/15/2024$43.68$43.98+0.68%$43.98$43.893,290 shs$32.98 million05/14/2024$43.59$43.68+0.21%$43.68$43.49469 shs$32.76 million05/13/2024$43.57$43.59+0.04%$43.63$43.59929 shs$32.69 million05/10/2024$43.69$43.57-0.27%$43.60$43.532,486 shs$32.68 million05/09/2024$43.63$43.69+0.13%$43.69$43.64429 shs$32.77 million05/08/2024$43.68$43.63-0.12%$43.63$43.63145 shs$32.72 million05/07/2024$43.63$43.68+0.13%$43.77$43.441,532 shs$32.76 million05/06/2024$43.58$43.63+0.10%$43.67$43.502,131 shs$32.72 million05/03/2024$43.36$43.58+0.51%$43.61$43.58286 shs$32.69 million05/02/2024$43.26$43.36+0.23%$43.36$43.23536 shs$32.52 million05/01/2024$43.04$43.26+0.51%$43.26$43.091,114 shs$32.45 million04/30/2024$43.21$43.04-0.40%$43.15$43.041,192 shs$32.28 million04/29/2024$43.10$43.21+0.24%$43.27$43.172,735 shs$32.41 million04/26/2024$43.01$43.10+0.21%$43.14$43.083,319 shs$32.33 million04/25/2024$43.15$43.01-0.32%$43.02$42.953,269 shs$32.26 million04/24/2024$43.22$43.15-0.15%$43.23$43.11493 shs$32.36 million04/23/2024$43.30$43.22-0.21%$43.25$43.191,182 shs$32.41 million04/22/2024$43.24$43.30+0.16%$43.32$43.111,189 shs$32.48 million04/19/2024$43.21$43.24+0.06%$43.26$43.24643 shs$32.43 million04/18/2024$43.30$43.21-0.20%$43.25$43.172,558 shs$32.41 million04/17/2024$43.11$43.30+0.44%$43.35$43.284,455 shs$32.48 million04/16/2024$43.25$43.11-0.32%$43.17$43.085,695 shs$32.33 million04/15/2024$43.49$43.25-0.56%$43.29$43.201,734 shs$32.44 million04/12/2024$43.47$43.49+0.05%$43.49$43.43515 shs$32.62 million04/11/2024$43.47$43.47+0.00%$43.50$43.413,820 shs$32.60 million04/10/2024$43.89$43.47-0.95%$43.63$43.414,674 shs$32.60 million04/09/2024$43.75$43.89+0.32%$43.90$43.672,173 shs$32.92 million04/08/2024$43.82$43.75-0.18%$43.88$43.75849 shs$32.81 million04/05/2024$43.99$43.82-0.38%$43.95$43.783,149 shs$32.87 million04/04/2024$43.93$43.99+0.15%$44.01$43.725,573 shs$30.79 million04/03/2024$43.93$43.930.00%$43.93$43.741,364 shs$30.75 millionCrypto Pioneer Says: “The last crypto bull market has begun.” (Ad)Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos…04/02/2024$44.00$43.93-0.17%$43.93$43.861,443 shs$30.75 million04/01/2024$44.23$44.00-0.52%$44.21$44.00318 shs$30.80 million03/29/2024$44.23$44.23$44.25$44.191,324 shs$30.96 million03/28/2024$44.22$44.23+0.02%$44.25$44.191,324 shs$30.96 million03/27/2024$44.22$44.22+0.01%$44.22$44.171,860 shs$30.95 million03/26/2024$44.15$44.22+0.15%$44.27$44.20355 shs$30.95 million03/25/2024$44.22$44.15-0.15%$44.19$44.112,586 shs$30.90 million03/22/2024$44.16$44.22+0.14%$44.25$44.201,467 shs$30.95 million03/21/2024$44.25$44.16-0.21%$44.26$44.14793 shs$30.91 million03/20/2024$44.15$44.25+0.23%$44.25$44.166,177 shs$30.98 million03/19/2024$44.10$44.15+0.11%$44.16$44.094,083 shs$30.91 million03/18/2024$44.13$44.10-0.07%$44.11$44.041,765 shs$30.87 million03/15/2024$44.17$44.13-0.08%$44.13$44.08373 shs$30.89 million03/14/2024$44.32$44.17-0.36%$44.17$44.17162 shs$30.92 million03/13/2024$44.40$44.32-0.17%$44.32$44.30301 shs$31.03 million03/12/2024$44.52$44.40-0.27%$44.41$44.39319 shs$31.08 million03/11/2024$44.55$44.52-0.06%$44.60$44.521,246 shs$31.16 million03/08/2024$44.49$44.55+0.13%$44.58$44.531,565 shs$31.18 million03/07/2024$44.42$44.49+0.16%$44.49$44.47383 shs$31.14 million03/06/2024$44.37$44.42+0.11%$44.42$44.42190 shs$31.09 million03/05/2024$44.16$44.37+0.48%$44.38$44.291,251 shs$31.06 million03/04/2024$44.28$44.16-0.27%$44.21$44.005,280 shs$30.91 million03/01/2024$44.13$44.28+0.34%$44.28$44.013,066 shs$31.00 million02/29/2024N/A$44.13$44.16$43.782,438 shs$30.89 million02/27/2024$44.03$43.98-0.11%$44.08$43.972,015 shs$30.79 million Related Companies: American Century Short Duration Strategic Income ETF Stock Chart First Trust RiverFront Dynamic Emerging Markets ETF Stock Chart First Trust Dorsey Wright Momentum & Value ETF Stock Chart AdvisorShares Dorsey Wright ADR ETF Stock Chart iShares MSCI UAE ETF Stock Chart First Trust Dorsey Wright Momentum & Low Volatility ETF Stock Chart Defiance S&P 500 Target Income ETF Stock Chart First Trust Dorsey Wright Momentum & Dividend ETF Stock Chart iShares USD Bond Factor ETF Stock Chart Western Asset Short Duration Income ETF Stock Chart Receive HISF Stock News and Ratings via EmailSign-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. This page (NASDAQ:HISF) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust High Income Strategic Focus ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.