HYLS - First Trust Tactical High Yield ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201948.3448.3448.2348.3148.31181,800
Sep 12, 201948.3448.3548.2748.2848.28159,100
Sep 11, 201948.2148.2848.2148.2648.26256,700
Sep 10, 201948.1548.2448.1548.2348.2371,500
Sep 09, 201948.2048.2148.1548.1948.19111,300
Sep 06, 201948.2048.2148.1548.2148.21129,200
Sep 05, 201948.1448.2348.0948.1648.16179,100
Sep 04, 201948.1248.1348.0648.1148.1191,700
Sep 03, 201948.1348.1348.0148.1048.10152,000
Aug 30, 201948.1248.1948.0448.1148.11149,800
Aug 29, 201948.1448.1848.0948.1548.15142,200
Aug 28, 201947.9848.1347.9848.1048.10284,600
Aug 27, 201948.0448.1047.9548.0848.08121,800
Aug 26, 201947.9148.0847.9148.0748.07101,100
Aug 23, 201947.9848.0647.8247.9147.91109,100
Aug 22, 201947.9847.9947.8447.9747.97188,500
Aug 21, 201947.9348.0047.9047.9647.96112,300
Aug 21, 20190.21 Dividend
Aug 20, 201948.0048.1047.9648.0047.79100,000
Aug 19, 201948.0048.0547.9548.0347.82109,700
Aug 16, 201947.8747.9647.8547.9347.72144,000
Aug 15, 201947.8147.8747.7547.8647.65135,100
Aug 14, 201947.9747.9747.7747.7847.57207,000
Aug 13, 201947.9648.1047.8748.0547.84129,800
Aug 12, 201947.9448.0147.8647.9247.71184,600
Aug 09, 201948.0748.1248.0048.0247.8194,600
Aug 08, 201948.0748.1948.0748.1147.90213,900
Aug 07, 201947.9848.0647.8848.0547.84137,100
Aug 06, 201947.9948.1147.9148.0447.83101,100
Aug 05, 201948.0548.0547.8447.9447.73158,000
Aug 02, 201948.2448.2848.0748.1647.95238,900
Aug 01, 201948.1948.3148.1248.2148.00164,000
Jul 31, 201948.3548.3548.0748.2148.00177,200
Jul 30, 201948.2248.2648.1648.2648.05156,600
Jul 29, 201948.2248.2748.1648.2348.02153,700
Jul 26, 201948.1548.2248.0948.2047.99215,200
Jul 25, 201948.1348.1548.0748.1147.90190,300
Jul 24, 201948.0548.1748.0448.1547.94181,300
Jul 23, 201948.0948.1548.0748.1447.93241,700
Jul 23, 20190.215 Dividend
Jul 22, 201948.2548.2948.2048.2947.86129,300
Jul 19, 201948.2348.2948.1648.1847.76158,900
Jul 18, 201948.2148.2748.1648.2647.83150,600
Jul 17, 201948.2248.2248.1748.1747.75156,000
Jul 16, 201948.2548.2848.0748.2147.79294,900
Jul 15, 201948.2448.2948.2448.2847.85157,400
Jul 12, 201948.1848.2448.1448.2447.82107,800
Jul 11, 201948.2348.2548.1748.1847.76202,000
Jul 10, 201948.2248.2648.1648.2247.80146,200
Jul 09, 201948.1548.2248.1148.1547.73124,900
Jul 08, 201948.2048.2048.1148.1547.7380,400
Jul 05, 201948.2148.2648.1748.2247.8061,000
Jul 03, 201948.2048.3048.2048.3047.8797,400
Jul 02, 201948.1548.2348.1348.2347.81274,400
Jul 01, 201948.2348.2448.1248.1847.76203,400
Jun 28, 201948.0148.1648.0148.1147.69446,800
Jun 27, 201948.0448.0647.9948.0647.64150,900
Jun 26, 201948.0748.0747.9447.9647.5489,500
Jun 25, 201948.2348.2348.0248.0247.6097,700
Jun 24, 201948.2648.2848.1848.2047.78165,200
Jun 21, 201948.2348.2948.1648.1647.74226,900
Jun 20, 201948.3248.3548.2448.3447.91195,600
Jun 19, 201948.1448.3048.0948.3047.87102,400
Jun 18, 201948.1148.1748.0648.1047.68420,200
Jun 17, 201947.9848.0647.9848.0347.61112,800
Jun 14, 201947.9748.0947.9748.0847.66136,600
Jun 14, 20190.215 Dividend
Jun 13, 201948.1648.2948.1648.2847.64180,300
Jun 12, 201948.1748.1948.1148.1647.52473,800
Jun 11, 201948.2148.2348.1248.1647.52115,900
Jun 10, 201948.0948.1448.0948.1247.48102,500
Jun 07, 201947.9948.0847.9648.0847.44145,300
Jun 06, 201947.8747.9847.8047.9747.34136,900
Jun 05, 201947.7247.8247.7047.8247.19297,200
Jun 04, 201947.7347.7847.6947.7647.13324,800
Jun 03, 201947.6247.6347.5047.5846.95219,200
May 31, 201947.6647.6947.5347.5446.91110,700
May 30, 201947.6947.7847.6747.6847.0582,800
May 29, 201947.7047.7647.6547.6647.03113,500
May 28, 201947.7447.8147.6947.7147.0898,800
May 24, 201947.7547.8247.6747.7147.08102,000
May 23, 201947.7647.7947.6547.7547.1290,000
May 22, 201947.8447.8747.7647.8347.20181,500
May 21, 201947.8747.8947.8447.8547.2258,000
May 21, 20190.215 Dividend
May 20, 201947.9548.0547.9548.0047.1586,700
May 17, 201948.0048.0547.9748.0447.1977,800
May 16, 201947.9348.0847.9348.0347.18129,500
May 15, 201947.9347.9647.8647.9647.11268,900
May 14, 201947.9148.0147.8247.9347.08200,900
May 13, 201948.0048.0347.8547.8547.01147,700
May 10, 201948.0948.1647.9748.1447.2993,000
May 09, 201948.1148.1247.9748.1247.27224,200
May 08, 201948.1548.1848.0948.1247.2784,700
May 07, 201948.1748.2048.0448.1047.2582,400
May 06, 201948.1248.2748.1248.2347.38112,400
May 03, 201948.1648.2348.1648.2347.38113,400
May 02, 201948.2348.3148.0848.1447.29977,600
May 01, 201948.2848.3548.2248.2247.37349,700
Apr 30, 201948.2748.3148.2048.2347.38163,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...