U.S. markets closed

First Trust Tactical High Yield ETF (HYLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.74+0.02 (+0.04%)
At close: 4:00PM EDT

48.74 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202148.9248.9248.6848.7448.74435,011
Apr 16, 202148.8348.8548.6948.7248.72476,600
Apr 15, 202149.0049.0048.7648.8548.85250,700
Apr 14, 202148.7948.7948.7048.7548.75139,400
Apr 13, 202148.6548.7948.6448.7948.79154,200
Apr 12, 202148.7848.8448.7048.7748.77226,800
Apr 09, 202148.8748.8748.7448.8048.80233,500
Apr 08, 202148.8848.9048.7948.8648.86203,000
Apr 07, 202148.9048.9048.7748.8348.83239,800
Apr 06, 202148.7248.8548.7048.8548.85421,800
Apr 05, 202148.7948.8548.7348.8148.81334,800
Apr 01, 202148.8248.8248.6848.7848.78574,400
Mar 31, 202148.5848.6948.4748.6548.65435,700
Mar 30, 202148.6048.6648.4248.4948.491,237,200
Mar 29, 202148.5848.6848.5348.6848.68318,800
Mar 26, 202148.5648.6848.5548.6448.64303,400
Mar 25, 202148.5848.6848.4348.5848.58224,800
Mar 25, 20210.223 Dividend
Mar 24, 202148.9148.9148.6948.7748.55344,700
Mar 23, 202148.7748.7948.6348.7048.48216,400
Mar 22, 202148.6849.0648.6648.7548.53213,300
Mar 19, 202148.5848.6748.4448.6348.41301,000
Mar 18, 202148.5548.6348.4248.4748.25392,800
Mar 17, 202148.6248.8148.5948.7348.51205,900
Mar 16, 202148.7648.7648.6348.6848.46292,700
Mar 15, 202148.6848.7648.6148.7148.49233,700
Mar 12, 202148.6648.7248.6548.6848.46266,400
Mar 11, 202148.7948.8648.7048.8048.58479,500
Mar 10, 202148.6148.7048.5748.6748.45432,700
Mar 09, 202148.5248.6248.4548.5448.32199,700
Mar 08, 202148.5648.6848.3948.4348.21223,100
Mar 05, 202148.6948.7148.3548.5948.37302,600
Mar 04, 202148.8248.8448.3848.5048.28388,500
Mar 03, 202148.8848.8848.7048.7448.52302,300
Mar 02, 202148.9548.9548.8148.8848.66479,600
Mar 01, 202148.5348.9648.5348.8748.65426,000
Feb 26, 202148.8048.8048.4748.5248.30570,300
Feb 25, 202148.8948.9348.4948.5248.30475,100
Feb 24, 202149.0849.0848.8348.9248.70381,700
Feb 23, 202148.8248.9248.5248.9248.70255,100
Feb 23, 20210.21 Dividend
Feb 22, 202149.1049.1249.0349.0448.61210,000
Feb 19, 202149.2249.2249.1049.1148.68238,700
Feb 18, 202149.1249.1349.0349.1148.68408,000
Feb 17, 202149.0649.1649.0349.1548.72255,000
Feb 16, 202149.0949.1449.0449.0948.66247,500
Feb 12, 202149.1049.1249.0249.0648.63494,400
Feb 11, 202149.1349.1649.0649.1348.70214,400
Feb 10, 202149.1649.1649.0249.1148.68359,600
Feb 09, 202149.0149.1448.9549.0948.66221,800
Feb 08, 202149.0749.1249.0549.1248.69237,300
Feb 05, 202148.9949.1148.9549.0448.61316,500
Feb 04, 202148.9549.0648.9348.9948.56366,300
Feb 03, 202148.9548.9548.8548.9148.48180,400
Feb 02, 202148.7948.9348.7948.8448.41347,400
Feb 01, 202148.6248.9048.6248.7648.33303,300
Jan 29, 202148.7148.8248.5748.7248.29331,200
Jan 28, 202148.8448.9848.7948.8048.37372,800
Jan 27, 202148.7948.9048.7048.7748.34331,400
Jan 26, 202148.9548.9648.8148.9348.50405,900
Jan 25, 202148.9148.9548.8148.9148.48280,000
Jan 22, 202148.9348.9448.8348.8648.43281,000
Jan 21, 202148.9549.0248.9348.9748.54306,100
Jan 21, 20210.23 Dividend
Jan 20, 202149.1949.2949.1549.2348.57333,500
Jan 19, 202149.1649.2149.0849.1148.45567,100
Jan 15, 202149.0349.0948.9049.0448.38224,400
Jan 14, 202149.0449.0948.9649.0548.39555,000
Jan 13, 202148.9149.0248.8949.0248.36282,700
Jan 12, 202148.8448.8748.7948.8748.21401,900
Jan 11, 202148.8949.0648.8448.8548.19275,400
Jan 08, 202149.0949.0948.8548.9548.29673,900
Jan 07, 202148.8148.9148.8048.8648.20290,000
Jan 06, 202148.7848.8648.6748.7448.08283,400
Jan 05, 202148.6448.7948.6448.7048.04290,000
Jan 04, 202149.0149.0148.5648.7348.07692,800
Dec 31, 202048.7848.8248.6248.7248.061,329,800
Dec 30, 202048.7448.7948.6948.7448.08396,400
Dec 29, 202048.7848.8048.6848.6848.02282,200
Dec 28, 202048.7148.7648.6448.7048.04182,900
Dec 24, 202048.6048.6648.5748.6648.0084,400
Dec 24, 20200.248 Dividend
Dec 23, 202048.6648.8948.6648.8447.94197,800
Dec 22, 202048.6748.7448.6048.6747.77154,000
Dec 21, 202048.5948.7848.5548.7147.81323,400
Dec 18, 202048.7948.8848.7248.8047.90225,000
Dec 17, 202048.6548.8448.6548.7947.89260,600
Dec 16, 202048.7348.7848.6248.7247.82209,100
Dec 15, 202048.7248.7348.6248.7347.83308,400
Dec 14, 202049.0049.0048.5148.6347.73338,100
Dec 11, 202048.6648.7448.5548.6247.72159,700
Dec 10, 202048.6048.7348.5948.7347.83181,800
Dec 09, 202048.6948.7948.5848.6847.78180,500
Dec 08, 202048.7248.8348.7048.7947.89145,500
Dec 07, 202048.8148.8348.7148.7647.86201,200
Dec 04, 202048.7048.8248.6948.8147.91184,100
Dec 03, 202048.6748.7648.6248.6747.77238,500
Dec 02, 202048.5248.6848.4448.6347.73195,000
Dec 01, 202048.5748.6548.5048.5447.641,193,800
Nov 30, 202048.5148.5348.2648.4147.52210,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...