HISF First Trust ETF IV High Income Strategic Focus ETF

45.7621

0.0021 (0.00%)

20 Sep 2024 - Closed

Data Download:

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
	0.0021	0.00%	45.7621	37.83	54.42

High Price	Low Price	Open Price	Traded	Last Trade
45.803	45.67	45.67	1,858	21:30:00

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

Date	Price	Price Change	Price % Change	Low Price	High Price	Traded
20 Sep 2024	45.7621	0.00	0.00%	45.67	45.803	1,858
19 Sep 2024	45.76	0.02	0.04%	45.65	45.76	989
18 Sep 2024	45.74	-0.06	-0.12%	45.705	45.96	14,487
17 Sep 2024	45.795	-0.01	-0.01%	45.76	45.83	4,807
16 Sep 2024	45.80	0.11	0.25%	45.77	45.80	619
13 Sep 2024	45.685	0.13	0.27%	45.64	45.7038	2,797
12 Sep 2024	45.56	-0.07	-0.15%	45.55	45.66	22,677
11 Sep 2024	45.6296	-0.04	-0.08%	45.58	45.66	2,853
10 Sep 2024	45.665	0.15	0.33%	45.46	45.665	5,419
09 Sep 2024	45.515	0.05	0.12%	45.33	45.518	1,922
06 Sep 2024	45.4616	0.01	0.03%	45.46	45.5986	2,633
05 Sep 2024	45.45	0.14	0.30%	45.37	45.489	649
04 Sep 2024	45.315	0.10	0.23%	45.08	45.32	2,212
03 Sep 2024	45.21	0.15	0.34%	44.91	45.21	1,658
30 Aug 2024	45.0572	-0.08	-0.17%	45.055	45.42	3,676
29 Aug 2024	45.135	-0.01	-0.02%	45.074	45.36	823
28 Aug 2024	45.145	-0.05	-0.10%	45.145	45.145	96
27 Aug 2024	45.19	0.00	0.01%	45.1389	45.22	1,001
26 Aug 2024	45.185	-0.02	-0.03%	45.17	45.25	537
23 Aug 2024	45.20	0.21	0.47%	45.065	45.20	590
22 Aug 2024	44.99	-0.16	-0.35%	44.961	45.04	2,238
21 Aug 2024	45.15	-0.09	-0.19%	45.135	45.20	809