First Trust High Income Strategic Focus ETF ( HISF) - Price History
Monthly price history for HISF (First Trust High Income Strategic Focus ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $44.33 | $44.33 |
| June 2026 | $44.33 | $44.33 |
| May 2026 | $44.40 | $44.40 |
| April 2026 | $44.26 | $44.45 |
| March 2026 | $43.96 | $44.34 |
| February 2026 | $44.84 | $45.42 |
| January 2026 | $44.40 | $45.17 |
| December 2025 | $44.29 | $45.24 |
| November 2025 | $44.24 | $45.38 |
| October 2025 | $43.72 | $45.22 |
| September 2025 | $43.50 | $45.16 |
| August 2025 | $43.04 | $44.87 |
| July 2025 | $42.45 | $44.43 |
| June 2025 | $42.55 | $44.71 |
| May 2025 | $41.80 | $44.09 |
| April 2025 | $41.83 | $44.30 |
| March 2025 | $41.62 | $44.25 |
| February 2025 | $41.73 | $44.54 |
| January 2025 | $41.02 | $43.95 |
| December 2024 | $40.70 | $43.78 |
| November 2024 | $41.29 | $44.58 |
| October 2024 | $40.84 | $44.26 |
| September 2024 | $41.78 | $45.46 |
| August 2024 | $41.25 | $45.06 |
| July 2024 | $40.60 | $44.53 |
| June 2024 | $39.76 | $43.77 |
| May 2024 | $39.46 | $43.62 |
| April 2024 | $38.78 | $43.04 |
| March 2024 | $39.70 | $44.23 |
| February 2024 | $39.47 | $44.13 |
| January 2024 | $39.79 | $44.65 |
| December 2023 | $39.82 | $44.86 |
| November 2023 | $38.49 | $43.54 |
| October 2023 | $36.93 | $41.94 |
| September 2023 | $37.47 | $42.73 |
| August 2023 | $38.21 | $43.75 |
| July 2023 | $38.35 | $44.08 |
| June 2023 | $38.19 | $44.05 |
| May 2023 | $38.20 | $44.21 |
| April 2023 | $38.43 | $44.62 |
| March 2023 | $38.17 | $44.47 |
| February 2023 | $37.80 | $44.18 |
| January 2023 | $38.39 | $45.02 |
| December 2022 | $37.42 | $44.04 |
| November 2022 | $37.55 | $44.34 |
| October 2022 | $36.75 | $43.54 |
| September 2022 | $36.71 | $43.63 |
| August 2022 | $37.95 | $45.26 |
| July 2022 | $38.54 | $46.10 |
| June 2022 | $37.43 | $44.90 |
| May 2022 | $38.58 | $46.42 |
| April 2022 | $38.77 | $46.78 |
| March 2022 | $39.77 | $48.13 |
| February 2022 | $40.45 | $49.07 |
| January 2022 | $41.37 | $50.34 |
| December 2021 | $41.57 | $50.73 |
| November 2021 | $40.11 | $49.11 |
| October 2021 | $41.04 | $50.41 |
| September 2021 | $39.97 | $49.24 |
| August 2021 | $40.79 | $50.40 |
| July 2021 | $40.43 | $50.10 |
| June 2021 | $40.44 | $50.28 |
| May 2021 | $40.47 | $50.48 |
| April 2021 | $39.93 | $49.96 |
| March 2021 | $38.90 | $48.83 |
| February 2021 | $37.79 | $47.60 |
| January 2021 | $37.72 | $47.69 |
| December 2020 | $37.72 | $47.85 |
| November 2020 | $37.14 | $47.28 |
| October 2020 | $35.17 | $44.91 |
| September 2020 | $34.60 | $44.35 |
| August 2020 | $35.67 | $45.89 |
| July 2020 | $35.47 | $45.80 |
| June 2020 | $34.64 | $44.91 |
| May 2020 | $34.95 | $45.48 |
| April 2020 | $33.89 | $44.30 |
| March 2020 | $31.56 | $41.39 |
| February 2020 | $36.68 | $48.28 |
| January 2020 | $38.45 | $50.78 |
| December 2019 | $38.82 | $51.44 |
| November 2019 | $37.95 | $50.46 |
| October 2019 | $37.94 | $50.61 |
| September 2019 | $37.97 | $50.81 |
| August 2019 | $37.47 | $50.31 |
| July 2019 | $37.61 | $50.65 |
| June 2019 | $37.23 | $50.30 |
| May 2019 | $36.33 | $49.25 |
| April 2019 | $36.79 | $50.05 |
| March 2019 | $36.42 | $49.72 |
| February 2019 | $36.04 | $49.37 |
| January 2019 | $35.42 | $48.69 |
| December 2018 | $33.40 | $46.26 |
| November 2018 | $34.77 | $48.35 |
| October 2018 | $34.26 | $47.84 |
| September 2018 | $35.07 | $49.18 |
| August 2018 | $35.15 | $49.50 |
| July 2018 | $35.15 | $49.71 |
| June 2018 | $34.61 | $49.16 |
| May 2018 | $34.31 | $48.94 |
| April 2018 | $34.33 | $49.17 |
| March 2018 | $34.15 | $49.11 |
| February 2018 | $34.35 | $49.58 |
| January 2018 | $35.36 | $51.23 |
| December 2017 | $35.18 | $51.13 |
| November 2017 | $34.90 | $50.96 |
| October 2017 | $34.68 | $50.80 |
| September 2017 | $34.86 | $51.23 |
| August 2017 | $34.60 | $50.99 |
| July 2017 | $34.74 | $51.36 |
| June 2017 | $34.40 | $51.01 |
| May 2017 | $34.26 | $50.96 |
| April 2017 | $34.06 | $50.81 |
| March 2017 | $33.95 | $50.81 |
| February 2017 | $33.84 | $50.80 |
| January 2017 | $33.42 | $50.32 |
| December 2016 | $33.12 | $50.03 |
| November 2016 | $32.77 | $49.65 |
| October 2016 | $33.11 | $50.33 |
| September 2016 | $33.10 | $50.47 |
| August 2016 | $33.01 | $50.50 |
| July 2016 | $33.27 | $51.05 |
| June 2016 | $32.52 | $50.06 |
| May 2016 | $31.63 | $48.85 |
| April 2016 | $31.72 | $49.15 |
| March 2016 | $30.95 | $48.11 |
| February 2016 | $29.95 | $46.72 |
| January 2016 | $28.85 | $45.16 |
| December 2015 | $29.59 | $46.49 |
| November 2015 | $29.95 | $47.22 |
| October 2015 | $30.18 | $47.74 |
| September 2015 | $29 | $45.97 |
| August 2015 | $29 | $46.08 |
| July 2015 | $30.46 | $48.51 |
| June 2015 | $30.62 | $48.93 |
| May 2015 | $31.21 | $50.04 |
| April 2015 | $31.34 | $50.41 |
| March 2015 | $31.26 | $50.34 |
| February 2015 | $31.16 | $50.33 |
| January 2015 | $30.91 | $50.09 |
| December 2014 | $31.32 | $50.91 |
| November 2014 | $31.27 | $51 |
| October 2014 | $31.01 | $50.73 |
| September 2014 | $30.29 | $49.71 |
| August 2014 | $30.93 | $50.90 |
HISF
Price: $44.33
52 week price:
Dividend Yield: 5.00%
5-year range yield:
Forward Dividend Yield: 5.14%
Dividend Per Share: 2.28 USD
Exchange: NGM
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 95.4 million
Average Dividend Frequency: 12
Years Paying Dividends: 13
DGR3: 5.84%
DGR5: 1.28%
DGR10: 5.01%