Advertisement
Advertisement
U.S. markets open in 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Tactical High Yield ETF (HYLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
38.36-0.36 (-0.93%)
At close: 04:00PM EDT
37.99 -0.37 (-0.96%)
After hours: 06:54PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202238.7638.7638.3038.3638.36284,200
Sep 26, 202238.9139.0038.5338.7238.72168,300
Sep 23, 202239.3539.4238.9038.9538.95744,000
Sep 23, 20220.225 Dividend
Sep 22, 202239.9639.9639.6239.6239.40241,000
Sep 21, 202240.1440.2939.9039.9639.73221,400
Sep 20, 202240.0440.1639.9340.1639.93126,000
Sep 19, 202240.0140.2439.8640.2440.01188,300
Sep 16, 202239.9340.1339.9340.1239.89424,200
Sep 15, 202240.3840.4340.0740.1439.91540,500
Sep 14, 202240.3640.5840.2040.2840.05233,100
Sep 13, 202240.7840.8940.2940.3340.10253,300
Sep 12, 202240.9841.2140.9841.1440.91205,700
Sep 09, 202240.8341.1340.8341.0140.78604,900
Sep 08, 202240.6740.8540.6040.8240.59200,100
Sep 07, 202240.4740.7840.4440.6940.46318,300
Sep 06, 202240.5740.7040.2840.4740.24178,600
Sep 02, 202240.5640.7340.3240.4040.17189,700
Sep 01, 202240.3440.4840.1440.4140.18296,700
Aug 31, 202240.6640.6640.4240.5040.27157,700
Aug 30, 202240.9941.0140.6440.7040.47129,100
Aug 29, 202241.0241.0240.8240.8540.62164,000
Aug 26, 202241.3341.5041.0241.0740.84151,100
Aug 25, 202241.1641.4641.1641.4341.19163,500
Aug 24, 202241.0041.2040.9741.0840.85187,900
Aug 23, 202241.0041.2340.8641.0140.78240,000
Aug 23, 20220.24 Dividend
Aug 22, 202241.6541.6541.2041.3040.83405,700
Aug 19, 202241.9941.9941.7441.7741.29169,700
Aug 18, 202242.1542.2442.0242.0541.57136,900
Aug 17, 202242.2942.2942.0042.1041.62590,200
Aug 16, 202242.5442.6042.4142.4141.92259,200
Aug 15, 202242.4542.6442.3542.5942.10223,500
Aug 12, 202242.4042.5942.2342.4741.98185,400
Aug 11, 202242.3342.5942.2242.3141.83194,400
Aug 10, 202242.1942.3542.0942.3341.85188,400
Aug 09, 202242.0242.1241.8541.9641.48227,700
Aug 08, 202241.9942.2341.9942.0341.55129,900
Aug 05, 202241.9742.1341.8341.9541.47143,700
Aug 04, 202241.8742.0841.7642.0241.54203,200
Aug 03, 202241.6841.8341.6041.7341.25193,400
Aug 02, 202241.6641.7141.5541.6841.20529,400
Aug 01, 202241.6741.7441.4341.7341.25634,700
Jul 29, 202241.5841.7841.3941.6941.21405,500
Jul 28, 202240.9241.6040.9141.5741.09291,400
Jul 27, 202240.7441.1340.7440.9840.51236,800
Jul 26, 202240.9341.0040.5840.6640.19210,700
Jul 25, 202241.0841.0840.7740.9640.49178,400
Jul 22, 202240.9341.3340.8640.8640.39241,400
Jul 21, 202240.5441.0040.3740.9440.47380,800
Jul 21, 20220.265 Dividend
Jul 20, 202240.4440.9640.4340.8040.07223,800
Jul 19, 202240.1840.5640.1840.4739.75467,300
Jul 18, 202240.3340.4639.9139.9539.24627,100
Jul 15, 202239.8440.2839.8040.1839.46354,300
Jul 14, 202239.7539.9539.5339.8139.10285,300
Jul 13, 202239.7240.1439.6339.8839.17394,500
Jul 12, 202239.8540.0539.4239.9539.24313,500
Jul 11, 202239.8039.9139.6939.9139.20180,200
Jul 08, 202239.7040.0139.6239.9139.20489,400
Jul 07, 202239.3639.7339.2439.6638.951,114,500
Jul 06, 202239.2139.3739.0439.3438.64184,400
Jul 05, 202239.1939.2738.9439.2738.57426,000
Jul 01, 202239.0839.4438.9539.4138.71234,000
Jun 30, 202239.0239.2338.8139.1538.45685,700
Jun 29, 202239.3239.3539.0039.1138.41866,700
Jun 28, 202239.8139.8139.1639.2438.54172,000
Jun 27, 202239.8739.9039.5639.7139.00153,100
Jun 24, 202239.5640.0339.5639.8839.17200,900
Jun 24, 20220.263 Dividend
Jun 23, 202239.6339.8239.6339.6838.71144,600
Jun 22, 202239.6339.7939.5139.6138.64453,800
Jun 21, 202239.9140.0639.7339.7938.82518,200
Jun 17, 202239.6539.8439.5039.7238.75393,300
Jun 16, 202239.8339.8839.5239.5738.60966,500
Jun 15, 202240.0040.6740.0040.3239.34275,700
Jun 14, 202239.6239.8339.5239.8038.831,174,800
Jun 13, 202240.4640.4639.5439.6838.711,075,000
Jun 10, 202241.3441.3440.8140.9339.93178,700
Jun 09, 202241.7341.8541.3141.3740.36118,600
Jun 08, 202241.8742.0641.6441.7040.68298,800
Jun 07, 202241.8742.0941.7942.0641.03170,600
Jun 06, 202242.3842.3842.0142.0441.01298,000
Jun 03, 202242.2542.3642.1242.3041.27150,000
Jun 02, 202242.4142.5542.3042.4341.40148,200
Jun 01, 202242.5642.6242.3242.4041.37220,600
May 31, 202242.5342.6342.3042.4441.40703,200
May 27, 202242.2842.7742.2842.7741.73141,300
May 26, 202241.7442.2441.7442.1641.13212,300
May 25, 202241.1241.6240.9141.6240.60208,900
May 24, 202240.8141.0940.7141.0940.09318,400
May 24, 20220.263 Dividend
May 23, 202241.2241.2441.0741.1239.86212,500
May 20, 202241.1141.1740.8341.1239.86176,500
May 19, 202241.0441.1240.8841.0239.76358,000
May 18, 202241.2641.4540.8641.1139.85266,700
May 17, 202241.6241.6641.4141.6640.38326,400
May 16, 202241.4241.7041.3641.4340.16316,700
May 13, 202241.7741.7741.4541.6440.36536,500
May 12, 202241.7241.8141.4741.7140.43665,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement