First Trust High Income Strategic Focus ETF, HISF:NMQ:USD historical prices

Price (USD)45.34
Today's Change0.033 / 0.07%
Shares traded7.82k
1 Year change+2.71%

Data delayed at least 15 minutes, as of Feb 20 2026 20:53 GMT.

More ▼

Add to Your Portfolio

Name

Currency

Historical Prices

Date	Open	High	Low	Close	Volume
Friday, February 20, 2026Fri, Feb 20, 2026	45.34	45.37	45.30	45.34	7,8207.82k
Thursday, February 19, 2026Thu, Feb 19, 2026	45.50	45.53	45.49	45.50	2,9922.99k
Wednesday, February 18, 2026Wed, Feb 18, 2026	45.46	45.53	45.46	45.49	4,1924.19k
Tuesday, February 17, 2026Tue, Feb 17, 2026	45.53	45.56	45.48	45.51	4,2204.22k
Friday, February 13, 2026Fri, Feb 13, 2026	45.45	45.58	45.45	45.51	10,26910.27k
Thursday, February 12, 2026Thu, Feb 12, 2026	45.41	45.44	45.35	45.42	6,8436.84k
Wednesday, February 11, 2026Wed, Feb 11, 2026	45.29	45.36	45.29	45.30	7,2587.26k
Tuesday, February 10, 2026Tue, Feb 10, 2026	45.30	45.46	45.30	45.34	13,96013.96k
Monday, February 09, 2026Mon, Feb 09, 2026	45.25	45.37	45.23	45.29	14,18414.18k
Friday, February 06, 2026Fri, Feb 06, 2026	45.21	45.27	45.20	45.24	6,6636.66k
Thursday, February 05, 2026Thu, Feb 05, 2026	45.11	45.19	45.11	45.19	3,6383.64k
Wednesday, February 04, 2026Wed, Feb 04, 2026	45.12	45.12	45.09	45.09	12,96512.97k
Tuesday, February 03, 2026Tue, Feb 03, 2026	45.15	45.15	45.07	45.14	2,7652.77k
Monday, February 02, 2026Mon, Feb 02, 2026	45.16	45.18	45.15	45.15	2,6372.64k
Friday, January 30, 2026Fri, Jan 30, 2026	45.14	45.24	45.14	45.17	7,8427.84k
Thursday, January 29, 2026Thu, Jan 29, 2026	45.12	45.23	45.12	45.20	2,5782.58k
Wednesday, January 28, 2026Wed, Jan 28, 2026	45.19	45.20	45.13	45.18	7,8757.88k
Tuesday, January 27, 2026Tue, Jan 27, 2026	45.23	45.25	45.18	45.21	7,8017.80k
Monday, January 26, 2026Mon, Jan 26, 2026	45.25	45.25	45.20	45.22	7,5737.57k
Friday, January 23, 2026Fri, Jan 23, 2026	45.16	45.20	45.15	45.19	3,5983.60k
Thursday, January 22, 2026Thu, Jan 22, 2026	45.10	45.18	45.09	45.15	14,36314.36k

There are no Historical Prices for the selected date range, please select a different date.

Data delayed at least 15 minutes, as of Feb 20 2026 15:53 GMT.

Data Provided by LSEG

The performance data shown in tables and graphs on this page is calculated in USD of the fund/index/average (as applicable), on a Bid To Bid / Nav to Nav basis, with gross dividends re-invested on ex-dividend date. Past performance is not necessarily a guide to future performance; unit prices may fall as well as rise.

All managed funds data located on FT.com is subject to the FT Terms & Conditions

All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.

www.morningstar.com

© 2026 Morningstar. All Rights Reserved. The information contained herein: (1) is proprietary to Morningstar and/or its content providers; (2) may not be copied or distributed; and (3) is not warranted to be accurate, complete or timely. Neither Morningstar nor its content providers are responsible for any damages or losses arising from any use of this information. Past performance is no guarantee of future results.

Pricing for ETFs is the latest price and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.

First Trust High Income Strategic Focus ETF

First Trust High Income Strategic Focus ETF

ApplyActions

Historical Prices

ApplyHistorical prices filter