MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HISF — First Trust Exchange-Traded Fund IV First Trust High Income Strategic Focus ETF
NasdaqFirst Trust Exchange-Traded Fund IV First Trust High Income Strategic Focus ETF
$42.36
+0.01(+0.01%)
- O
- 42.45
- H
- 42.45
- L
- 42.15
- V
- 24.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.36
Period Return-2.73%
Period High$45.62
Period Low$42.15
Avg Daily Volume8.6K
Total Trading Days365
HISF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.45 | $42.45 | $42.15 | $42.36 | +$0.01 | +0.01% | 24,373 | $42.34 | $42.15 $42.45 |
| Oct 1, 2026 | $42.19 | $42.37 | $42.19 | $42.36 | +$0.08 | +0.18% | 68,644 | $42.37 | $42.19 $42.37 |
| Sep 30, 2026 | $42.45 | $42.45 | $42.27 | $42.28 | $-0.08 | -0.19% | 4,320 | $42.38 | $42.27 $42.45 |
| Sep 29, 2026 | $42.41 | $42.41 | $42.28 | $42.36 | $-0.05 | -0.11% | 4,085 | $42.35 | $42.28 $42.41 |
| Sep 28, 2026 | $42.53 | $42.53 | $42.37 | $42.41 | $-0.24 | -0.56% | 38,824 | $42.40 | $42.37 $42.53 |
| Sep 25, 2026 | $42.53 | $42.65 | $42.50 | $42.65 | +$0.05 | +0.13% | 19,685 | $42.51 | $42.50 $42.65 |
| Sep 24, 2026 | $42.81 | $42.81 | $42.60 | $42.60 | $-0.41 | -0.96% | 25,832 | $42.70 | $42.60 $42.81 |
| Sep 23, 2026 | $43.25 | $43.25 | $42.99 | $43.01 | $-0.35 | -0.80% | 35,833 | $43.03 | $42.99 $43.25 |
| Sep 22, 2026 | $43.37 | $43.37 | $43.34 | $43.36 | +$0.05 | +0.11% | 1,053 | $43.35 | $43.34 $43.37 |
| Sep 21, 2026 | $43.28 | $43.33 | $43.28 | $43.31 | +$0.07 | +0.17% | 15,687 | $43.30 | $43.28 $43.33 |
| Sep 18, 2026 | $43.24 | $43.27 | $43.22 | $43.23 | $-0.14 | -0.31% | 5,230 | $43.24 | $43.22 $43.27 |
| Sep 17, 2026 | $43.36 | $43.41 | $43.31 | $43.37 | +$0.22 | +0.51% | 15,249 | $43.37 | $43.31 $43.41 |
| Sep 16, 2026 | $43.18 | $43.26 | $43.14 | $43.15 | $-0.05 | -0.11% | 30,816 | $43.23 | $43.14 $43.26 |
| Sep 15, 2026 | $43.19 | $43.19 | $43.16 | $43.19 | $-0.05 | -0.11% | 3,870 | $43.17 | $43.16 $43.19 |
| Sep 14, 2026 | $43.23 | $43.35 | $43.23 | $43.24 | $-0.07 | -0.15% | 4,689 | $43.29 | $43.23 $43.35 |
| Sep 11, 2026 | $43.41 | $43.42 | $43.31 | $43.31 | $-0.04 | -0.10% | 3,662 | $43.38 | $43.31 $43.42 |
| Sep 10, 2026 | $43.44 | $43.44 | $43.33 | $43.35 | $-0.27 | -0.61% | 7,812 | $43.38 | $43.33 $43.44 |
| Sep 9, 2026 | $43.66 | $43.71 | $43.59 | $43.62 | $-0.09 | -0.20% | 14,827 | $43.61 | $43.59 $43.71 |
| Sep 8, 2026 | $43.76 | $43.76 | $43.67 | $43.71 | $-0.03 | -0.08% | 2,896 | $43.70 | $43.67 $43.76 |
| Sep 4, 2026 | $43.77 | $43.78 | $43.74 | $43.74 | $-0.00 | -0.01% | 733 | $43.76 | $43.74 $43.78 |
| Sep 3, 2026 | $43.74 | $43.78 | $43.74 | $43.74 | +$0.08 | +0.18% | 1,589 | $43.76 | $43.74 $43.78 |
| Sep 2, 2026 | $43.73 | $43.74 | $43.64 | $43.67 | $-0.01 | -0.01% | 12,339 | $43.65 | $43.64 $43.74 |
| Sep 1, 2026 | $43.79 | $43.79 | $43.65 | $43.67 | $-0.12 | -0.27% | 2,687 | $43.68 | $43.65 $43.79 |
| Aug 31, 2026 | $43.84 | $43.84 | $43.79 | $43.79 | $-0.05 | -0.11% | 3,054 | $43.81 | $43.79 $43.84 |
| Aug 28, 2026 | $43.94 | $43.94 | $43.84 | $43.84 | $-0.13 | -0.30% | 5,284 | $43.88 | $43.84 $43.94 |
| Aug 27, 2026 | $43.97 | $43.98 | $43.97 | $43.97 | +$0.01 | +0.03% | 2,623 | $43.99 | $43.97 $43.98 |
| Aug 26, 2026 | $43.97 | $43.97 | $43.92 | $43.96 | $-0.04 | -0.09% | 4,929 | $43.95 | $43.92 $43.97 |
| Aug 25, 2026 | $43.90 | $44.02 | $43.90 | $44.00 | +$0.14 | +0.32% | 10,433 | $43.97 | $43.90 $44.02 |
| Aug 24, 2026 | $43.86 | $43.89 | $43.82 | $43.86 | +$0.07 | +0.16% | 4,202 | $43.87 | $43.82 $43.89 |
| Aug 21, 2026 | $43.79 | $43.82 | $43.74 | $43.79 | $-0.20 | -0.44% | 5,782 | $43.77 | $43.74 $43.82 |