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 |
|---|---|---|
| October 2026 | $42.54 | $42.54 |
| September 2026 | $42.28 | $42.28 |
| August 2026 | $43.60 | $43.79 |
| July 2026 | $43.39 | $43.75 |
| June 2026 | $43.77 | $44.33 |
| May 2026 | $43.66 | $44.40 |
| April 2026 | $43.52 | $44.45 |
| March 2026 | $43.23 | $44.34 |
| February 2026 | $44.10 | $45.42 |
| January 2026 | $43.66 | $45.17 |
| December 2025 | $43.55 | $45.24 |
| November 2025 | $43.50 | $45.38 |
| October 2025 | $43 | $45.22 |
| September 2025 | $42.77 | $45.16 |
| August 2025 | $42.32 | $44.87 |
| July 2025 | $41.74 | $44.43 |
| June 2025 | $41.84 | $44.71 |
| May 2025 | $41.10 | $44.09 |
| April 2025 | $41.14 | $44.30 |
| March 2025 | $40.93 | $44.25 |
| February 2025 | $41.03 | $44.54 |
| January 2025 | $40.34 | $43.95 |
| December 2024 | $40.02 | $43.78 |
| November 2024 | $40.60 | $44.58 |
| October 2024 | $40.16 | $44.26 |
| September 2024 | $41.09 | $45.46 |
| August 2024 | $40.56 | $45.06 |
| July 2024 | $39.93 | $44.53 |
| June 2024 | $39.09 | $43.77 |
| May 2024 | $38.80 | $43.62 |
| April 2024 | $38.14 | $43.04 |
| March 2024 | $39.04 | $44.23 |
| February 2024 | $38.81 | $44.13 |
| January 2024 | $39.12 | $44.65 |
| December 2023 | $39.15 | $44.86 |
| November 2023 | $37.85 | $43.54 |
| October 2023 | $36.31 | $41.94 |
| September 2023 | $36.85 | $42.73 |
| August 2023 | $37.58 | $43.75 |
| July 2023 | $37.71 | $44.08 |
| June 2023 | $37.55 | $44.05 |
| May 2023 | $37.56 | $44.21 |
| April 2023 | $37.78 | $44.62 |
| March 2023 | $37.53 | $44.47 |
| February 2023 | $37.16 | $44.18 |
| January 2023 | $37.75 | $45.02 |
| December 2022 | $36.80 | $44.04 |
| November 2022 | $36.92 | $44.34 |
| October 2022 | $36.13 | $43.54 |
| September 2022 | $36.10 | $43.63 |
| August 2022 | $37.32 | $45.26 |
| July 2022 | $37.90 | $46.10 |
| June 2022 | $36.80 | $44.90 |
| May 2022 | $37.93 | $46.42 |
| April 2022 | $38.12 | $46.78 |
| March 2022 | $39.11 | $48.13 |
| February 2022 | $39.77 | $49.07 |
| January 2022 | $40.68 | $50.34 |
| December 2021 | $40.87 | $50.73 |
| November 2021 | $39.44 | $49.11 |
| October 2021 | $40.35 | $50.41 |
| September 2021 | $39.30 | $49.24 |
| August 2021 | $40.11 | $50.40 |
| July 2021 | $39.75 | $50.10 |
| June 2021 | $39.77 | $50.28 |
| May 2021 | $39.80 | $50.48 |
| April 2021 | $39.27 | $49.96 |
| March 2021 | $38.25 | $48.83 |
| February 2021 | $37.16 | $47.60 |
| January 2021 | $37.09 | $47.69 |
| December 2020 | $37.09 | $47.85 |
| November 2020 | $36.52 | $47.28 |
| October 2020 | $34.58 | $44.91 |
| September 2020 | $34.02 | $44.35 |
| August 2020 | $35.07 | $45.89 |
| July 2020 | $34.88 | $45.80 |
| June 2020 | $34.07 | $44.91 |
| May 2020 | $34.36 | $45.48 |
| April 2020 | $33.33 | $44.30 |
| March 2020 | $31.03 | $41.39 |
| February 2020 | $36.07 | $48.28 |
| January 2020 | $37.81 | $50.78 |
| December 2019 | $38.17 | $51.44 |
| November 2019 | $37.31 | $50.46 |
| October 2019 | $37.30 | $50.61 |
| September 2019 | $37.33 | $50.81 |
| August 2019 | $36.85 | $50.31 |
| July 2019 | $36.98 | $50.65 |
| June 2019 | $36.61 | $50.30 |
| May 2019 | $35.72 | $49.25 |
| April 2019 | $36.18 | $50.05 |
| March 2019 | $35.82 | $49.72 |
| February 2019 | $35.44 | $49.37 |
| January 2019 | $34.83 | $48.69 |
| December 2018 | $32.85 | $46.26 |
| November 2018 | $34.19 | $48.35 |
| October 2018 | $33.69 | $47.84 |
| September 2018 | $34.48 | $49.18 |
| August 2018 | $34.56 | $49.50 |
| July 2018 | $34.56 | $49.71 |
| June 2018 | $34.03 | $49.16 |
| May 2018 | $33.74 | $48.94 |
| April 2018 | $33.76 | $49.17 |
| March 2018 | $33.58 | $49.11 |
| February 2018 | $33.77 | $49.58 |
| January 2018 | $34.77 | $51.23 |
| December 2017 | $34.59 | $51.13 |
| November 2017 | $34.31 | $50.96 |
| October 2017 | $34.10 | $50.80 |
| September 2017 | $34.28 | $51.23 |
| August 2017 | $34.02 | $50.99 |
| July 2017 | $34.16 | $51.36 |
| June 2017 | $33.82 | $51.01 |
| May 2017 | $33.69 | $50.96 |
| April 2017 | $33.49 | $50.81 |
| March 2017 | $33.39 | $50.81 |
| February 2017 | $33.28 | $50.80 |
| January 2017 | $32.86 | $50.32 |
| December 2016 | $32.57 | $50.03 |
| November 2016 | $32.22 | $49.65 |
| October 2016 | $32.56 | $50.33 |
| September 2016 | $32.54 | $50.47 |
| August 2016 | $32.46 | $50.50 |
| July 2016 | $32.71 | $51.05 |
| June 2016 | $31.98 | $50.06 |
| May 2016 | $31.10 | $48.85 |
| April 2016 | $31.19 | $49.15 |
| March 2016 | $30.43 | $48.11 |
| February 2016 | $29.45 | $46.72 |
| January 2016 | $28.37 | $45.16 |
| December 2015 | $29.10 | $46.49 |
| November 2015 | $29.45 | $47.22 |
| October 2015 | $29.68 | $47.74 |
| September 2015 | $28.51 | $45.97 |
| August 2015 | $28.51 | $46.08 |
| July 2015 | $29.95 | $48.51 |
| June 2015 | $30.11 | $48.93 |
| May 2015 | $30.69 | $50.04 |
| April 2015 | $30.82 | $50.41 |
| March 2015 | $30.74 | $50.34 |
| February 2015 | $30.64 | $50.33 |
| January 2015 | $30.39 | $50.09 |
| December 2014 | $30.80 | $50.91 |
| November 2014 | $30.75 | $51 |
| October 2014 | $30.49 | $50.73 |
| September 2014 | $29.78 | $49.71 |
| August 2014 | $30.42 | $50.90 |
HISF
Price: $42.54
52 week price:
Dividend Yield: 5.31%
5-year range yield:
Forward Dividend Yield: 5.19%
Dividend Per Share: 2.21 USD
Exchange: NGM
Sector: Financial Services
Industry: Asset Management - Income
Market Capitalization: 95.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 13
DGR3: 6.79%
DGR5: 0.96%
DGR10: 1.31%