HYLS - First Trust Tactical High Yield ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201947.7547.8247.6747.7147.71102,000
May 23, 201947.7647.7947.6547.7547.7590,000
May 22, 201947.8447.8747.7647.8347.83181,500
May 21, 201947.8747.8947.8447.8547.8558,000
May 21, 20190.215 Dividend
May 20, 201947.9548.0547.9548.0047.7886,700
May 17, 201948.0048.0547.9748.0447.8277,800
May 16, 201947.9348.0847.9348.0347.81129,500
May 15, 201947.9347.9647.8647.9647.75268,900
May 14, 201947.9148.0147.8247.9347.72200,900
May 13, 201948.0048.0347.8547.8547.64147,700
May 10, 201948.0948.1647.9748.1447.9293,000
May 09, 201948.1148.1247.9748.1247.90224,200
May 08, 201948.1548.1848.0948.1247.9084,700
May 07, 201948.1748.2048.0448.1047.8882,400
May 06, 201948.1248.2748.1248.2348.01112,400
May 03, 201948.1648.2348.1648.2348.01113,400
May 02, 201948.2348.3148.0848.1447.92977,600
May 01, 201948.2848.3548.2248.2248.00349,700
Apr 30, 201948.2748.3148.2048.2348.01163,400
Apr 29, 201948.2548.3248.2248.2648.0496,800
Apr 26, 201948.2048.2548.1448.2548.03122,100
Apr 25, 201948.1648.2048.1148.1947.97135,200
Apr 24, 201948.1248.2148.1248.1447.92137,300
Apr 23, 201948.1448.1748.0748.1747.95233,200
Apr 23, 20190.22 Dividend
Apr 22, 201948.2948.3748.2148.2847.84121,100
Apr 18, 201948.3148.3448.2348.2747.83102,700
Apr 17, 201948.3348.3448.2148.3147.87174,300
Apr 16, 201948.3848.3848.1948.3147.87241,700
Apr 15, 201948.3148.3548.2748.3547.9163,600
Apr 12, 201948.3248.3648.2748.3347.89154,900
Apr 11, 201948.2648.3048.2148.3047.86156,100
Apr 10, 201948.1048.2148.0748.2147.78225,600
Apr 09, 201948.0148.1348.0148.0747.64107,300
Apr 08, 201948.1148.1348.0748.1147.68104,400
Apr 05, 201947.9048.1247.9048.1247.69195,100
Apr 04, 201947.9048.0347.9048.0247.59105,900
Apr 03, 201947.8247.9847.8247.9447.51103,500
Apr 02, 201947.9247.9347.8447.9347.50107,400
Apr 01, 201947.8447.9147.8447.8947.46473,800
Mar 29, 201947.6247.8047.6247.7947.36264,600
Mar 28, 201947.6947.7447.5747.7447.3174,900
Mar 27, 201947.6947.7147.5747.6647.2374,200
Mar 26, 201947.6447.6947.5547.6547.22109,400
Mar 25, 201947.6547.6547.5347.6047.1788,900
Mar 22, 201947.7747.7847.6447.6647.2372,800
Mar 21, 201947.6547.9447.6547.8447.41202,700
Mar 21, 20190.225 Dividend
Mar 20, 201947.8048.0747.7948.0247.3679,800
Mar 19, 201947.7847.9447.7847.8747.22120,100
Mar 18, 201947.9147.9147.8047.8347.1866,500
Mar 15, 201947.7247.8347.7247.7947.1498,900
Mar 14, 201947.7847.8247.6847.7947.1478,600
Mar 13, 201947.6847.7547.6647.7547.10113,300
Mar 12, 201947.4947.6747.4947.6647.01229,200
Mar 11, 201947.5247.6347.3947.6346.98177,800
Mar 08, 201947.4147.4947.3847.4546.8059,600
Mar 07, 201947.5947.5947.5047.5446.89114,100
Mar 06, 201947.7047.7047.5747.6747.02104,300
Mar 05, 201947.6747.7547.6147.6747.0286,000
Mar 04, 201947.6647.8047.6247.6346.98115,200
Mar 01, 201947.6747.8247.6047.6046.95257,700
Feb 28, 201947.6747.6747.5547.5946.94106,100
Feb 27, 201947.5047.5947.5047.5746.92115,800
Feb 26, 201947.4447.6247.4447.5746.9286,400
Feb 25, 201947.4647.5847.4447.4746.82205,500
Feb 22, 201947.3647.4947.3647.4946.8472,100
Feb 21, 201947.3347.3547.2547.3546.70154,500
Feb 21, 20190.22 Dividend
Feb 20, 201947.4447.6047.4447.5846.71107,300
Feb 19, 201947.4447.5047.4347.4746.6183,700
Feb 15, 201947.3347.4147.3347.4046.54112,600
Feb 14, 201947.2547.3747.2447.3246.46130,000
Feb 13, 201947.4047.4047.2347.2846.42470,600
Feb 12, 201947.3247.4147.2647.3346.471,947,500
Feb 11, 201947.2147.3047.1847.2846.42106,600
Feb 08, 201947.1247.2647.0747.2446.38139,900
Feb 07, 201947.1947.2747.1147.2646.40174,800
Feb 06, 201947.1947.3547.1947.2946.4398,000
Feb 05, 201947.1047.3147.1047.2946.43124,200
Feb 04, 201947.0147.1146.9947.1146.25174,700
Feb 01, 201946.8847.0446.8847.0146.15413,200
Jan 31, 201946.8947.0146.8246.9946.13103,800
Jan 30, 201946.7046.9646.7046.9246.07158,000
Jan 29, 201946.7746.8246.6346.7045.85129,300
Jan 28, 201946.6946.7546.5946.7445.89139,200
Jan 25, 201946.6746.7946.6746.7345.88160,900
Jan 24, 201946.5646.6146.5546.5945.74131,800
Jan 23, 201946.6246.6746.5346.5845.7397,200
Jan 23, 20190.22 Dividend
Jan 22, 201946.9646.9646.7346.7645.69370,600
Jan 18, 201946.8847.0246.8446.9245.85229,400
Jan 17, 201946.7546.8446.7246.8045.73159,900
Jan 16, 201946.7046.8446.7046.7245.65317,000
Jan 15, 201946.5746.7046.5746.5845.52199,000
Jan 14, 201946.5746.6946.4946.5745.51123,000
Jan 11, 201946.5846.7646.5446.7345.66111,900
Jan 10, 201946.6546.8846.6346.8845.81152,200
Jan 09, 201946.5346.7646.5046.7045.63382,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...