BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Silver

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years £903.96 only 361.58

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,262.08
1.38%
Dow Jones
44,296.51
0.97%
Gold vs US Dollar
2,715.28
0.00%
Brent Oil
74.65
0.00%
Bitcoin
98,479.02
0.71%
Pepperstone
Advertisement
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. NASDAQ
  6. First Trust ETF IV High Income Strategic Focus ETF (HISF)

  7. First Trust ETF IV High Income Strategic Focus ETF (HISF) Historical

HISF First Trust ETF IV High Income Strategic Focus ETF

44.08
0.0043 (0.01%)
22 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Name Symbol Market Type
First Trust ETF IV High Income Strategic Focus ETF NASDAQ:HISF NASDAQ Exchange Traded Fund
  Price Change % Change Price Bid Price Offer Price
  0.0043 0.01% 44.08 36.44 52.42
High Price Low Price Open Price Traded Last Trade
44.075 44.05 44.07 761 21:30:00

First Trust ETF IV High ... (HISF) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Traded
22 Nov 202444.080.000.01%44.0544.08761
21 Nov 202444.0757-0.17-0.39%44.04144.247,398
20 Nov 202444.250.000.01%44.2544.28984
19 Nov 202444.24690.030.07%44.246944.344,721
18 Nov 202444.2150.050.10%44.1244.273,864
15 Nov 202444.170.010.02%44.13544.221,574
14 Nov 202444.16-0.06-0.14%44.1644.395,559
13 Nov 202444.220.010.02%44.2044.3916,880
12 Nov 202444.211-0.25-0.57%44.196544.3651,249
11 Nov 202444.4655-0.04-0.09%44.4044.474,562
08 Nov 202444.5050.070.16%44.50544.614,182
07 Nov 202444.43340.280.63%44.2644.452710,232
06 Nov 202444.1539-0.20-0.44%44.030144.2124857
05 Nov 202444.350.060.14%44.2644.372,829
04 Nov 202444.290.110.25%44.26144.403,882
01 Nov 202444.18-0.09-0.19%44.150144.381,035
31 Oct 202444.265-0.06-0.13%44.2144.328,174
30 Oct 202444.3243-0.04-0.09%44.2944.4910,430
29 Oct 202444.3650.010.01%44.2644.3651,395
28 Oct 202444.3593-0.06-0.14%44.3044.454,191
25 Oct 202444.42-0.07-0.16%44.4244.56299
24 Oct 202444.490.060.14%44.431644.581,132
Download more First Trust ETF IV High Income Strategic Focus ETF Historical Data

Your Recent History

NASDAQ
HISF
First Trust ETF IV High ...
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

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

    © 2024 ADVFN PLC - All Rights Reserved

    BLACK FRIDAY

    ADVFN

    Celebrating 25 years Est 1999-2024

    Save up to 60%* for Level 2 Lite

    1 year 40%, 2 years 50% and *3 years 60%

    *Across 3 years £2132.64 only £853.06