First Trust High Income Strategic Focus HISF

Open calendar →

First Trust High Income Strategic Focus ETF · ETF · Nasdaq · ETF / Multisector Bond

Paper trade (simulated — no real money)

Fill: USD 42.7509 · FX 1 USD = 1.277900 SGD · about SGD 54.6314 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 45.42 → 42.75 · -5.9%
45.51143.89542.280 Oct 25Jan 26Apr 26Jul 26Oct 26

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
42.7400 42.7700 42.7200 42.7509 7,607
42.6700 42.8000 42.6700 42.7700 2,700
42.5800 42.6000 42.5400 42.5400 2,600
42.7550 42.7900 42.7000 42.7150 2,400
42.6840 42.7400 42.6200 42.6530 2,400
Weekend
Weekend
42.7600 42.7600 42.6600 42.7100 244,500
42.7800 42.7850 42.6700 42.7250 7,200
42.4000 42.5450 42.4000 42.5350 8,500
42.5650 42.5710 42.5000 42.5460 8,700
42.5400 42.5500 42.5300 42.5350 7,000
Weekend
Weekend
42.4650 42.6000 42.4650 42.5290 17,900
42.3300 42.4900 42.3100 42.4900 13,600
42.3480 42.3480 42.3100 42.3200 900
42.3650 42.6400 42.3650 42.4060 17,700
42.3200 42.3380 42.2300 42.3100 24,100
Weekend
Weekend
42.4460 42.4460 42.1500 42.3100 24,400
42.1900 42.3700 42.1900 42.3550 68,600
42.4500 42.4500 42.2700 42.2800 4,300
42.4100 42.4100 42.2770 42.3620 4,100
42.5300 42.5300 42.3650 42.4100 38,800
Weekend
Weekend
42.5250 42.6500 42.5000 42.6500 19,700
42.8100 42.8100 42.5970 42.5970 25,800
43.2500 43.2500 42.9900 43.0110 35,800
43.3700 43.3700 43.3350 43.3560 1,100
43.2800 43.3260 43.2800 43.3070 15,700
Weekend
Weekend
43.2450 43.2700 43.2200 43.2340 5,200
43.3600 43.4100 43.3100 43.3710 15,200
43.1800 43.2600 43.1400 43.1490 30,800
43.1920 43.1950 43.1600 43.1950 3,900
43.2300 43.3470 43.2300 43.2450 4,700
Weekend
Weekend
43.4100 43.4200 43.3110 43.3110 3,700
43.4360 43.4400 43.3300 43.3540 7,800
43.6600 43.7100 43.5900 43.6200 14,800
43.7600 43.7600 43.6700 43.7060 2,900
No trading
Weekend
Weekend
43.7700 43.7830 43.7400 43.7400 700
43.7400 43.7800 43.7400 43.7430 1,600
43.7300 43.7400 43.6400 43.6650 12,300
43.7900 43.7900 43.6500 43.6700 2,700
43.8400 43.8400 43.7850 43.7900 3,000
Weekend
Weekend
43.9430 43.9430 43.8350 43.8400 5,300
43.9650 43.9800 43.9650 43.9700 2,600
43.9660 43.9700 43.9200 43.9550 4,900
43.9000 44.0200 43.9000 43.9950 10,400
43.8560 43.8900 43.8210 43.8550 4,200
Weekend
Weekend
43.7900 43.8200 43.7400 43.7850 5,800
44.0300 44.0400 43.9800 43.9800 2,900
44.0740 44.1390 44.0500 44.1150 15,900
43.9000 44.1800 43.8600 43.9450 30,900
43.9800 43.9800 43.8950 43.9100 4,000
Weekend
Weekend
43.9610 43.9750 43.9600 43.9750 1,800
44.0350 44.1000 44.0350 44.0360 1,000
43.9700 43.9700 43.9300 43.9300 700
43.9250 43.9500 43.9000 43.9000 1,400
43.9600 43.9600 43.8850 43.8850 1,700
Weekend
Weekend
43.9940 44.0100 43.9920 44.0050 800
43.9600 43.9880 43.9300 43.9300 2,100
44.0000 44.0340 43.9900 44.0150 1,300
43.9400 43.9970 43.9400 43.9800 3,700
43.8500 43.8600 43.8200 43.8440 9,200
Weekend
Weekend
43.8100 43.8100 43.7100 43.7540 10,900
43.8100 43.8600 43.8100 43.8250 2,900
43.8000 43.8100 43.7420 43.7420 4,600
43.9200 43.9200 43.8900 43.8900 1,300
43.7920 43.8500 43.7900 43.8180 8,900
Weekend
Weekend
43.7680 43.7700 43.7160 43.7350 2,700
43.6900 43.7200 43.6800 43.6870 5,100
43.8200 43.9100 43.8000 43.8100 4,800
43.8600 43.8940 43.8600 43.8750 1,700
44.2270 44.2270 44.1300 44.1550 32,000
Weekend
Weekend
44.2550 44.2550 44.2100 44.2300 3,600
44.2000 44.2300 44.1700 44.2000 1,500
44.2500 44.2500 44.1900 44.2150 24,800
44.1990 44.1990 44.1420 44.1550 5,100
44.1300 44.1500 44.0800 44.0800 2,100
Weekend
Weekend
44.2500 44.2500 44.1400 44.1850 9,100
44.1700 44.2400 44.1700 44.2200 4,400
44.1400 44.1500 44.0200 44.1500 4,900
44.3200 44.3200 44.1850 44.1850 24,900
44.3300 44.3850 44.3100 44.3850 3,800
Weekend
Weekend
No trading
44.3200 44.5790 44.2900 44.3350 13,400
44.2700 44.3100 44.2700 44.2800 3,500
44.4500 44.4500 44.3270 44.3270 7,100
44.4800 44.4800 44.4200 44.4390 6,000
Weekend
Weekend
44.4000 44.4500 44.4000 44.4200 9,500
44.4200 44.4200 44.3650 44.3650 2,700
44.5100 44.5500 44.5100 44.5340 2,100
44.4300 44.4300 44.4000 44.4000 2,400
44.4000 44.4200 44.3500 44.3780 7,200
Weekend
Weekend
No trading
44.5400 44.5400 44.4600 44.4700 3,500
44.5700 44.5700 44.3900 44.3900 7,500
44.5500 44.5700 44.5100 44.5540 7,900
44.5600 44.5600 44.4700 44.4700 3,400
Weekend
Weekend
44.3400 44.4300 44.3400 44.4010 7,700
44.2010 44.4200 44.2000 44.4100 6,000
44.2510 44.2700 44.1700 44.1900 9,000
44.1900 44.2850 44.1900 44.2350 3,500
44.1600 44.4100 44.1500 44.1650 28,000
Weekend
Weekend
44.2530 44.2530 44.1700 44.1800 3,000
44.3200 44.4100 44.3200 44.3550 6,500
44.3000 44.3400 44.2910 44.3050 2,700
44.4260 44.4260 44.4000 44.4000 10,600
44.3300 44.4100 44.3200 44.3850 6,000
Weekend
Weekend
44.4400 44.4600 44.4050 44.4050 6,300
44.3000 44.3900 44.3000 44.3700 3,300
44.3200 44.3200 44.2520 44.2950 7,700
44.2900 44.2900 44.2080 44.2480 3,800
No trading
Weekend
Weekend
44.1900 44.1900 44.0500 44.1200 10,400
44.0000 44.0800 43.9500 44.0750 10,700
44.0800 44.3500 44.0800 44.2560 12,100
44.0400 44.0570 43.9900 43.9950 2,700
44.2500 44.2500 44.1200 44.1590 6,100
Weekend
Weekend
44.2500 44.2500 44.1700 44.2050 1,800
44.5200 44.5300 44.4550 44.4550 8,000
44.4480 44.4650 44.4480 44.4650 800
44.5100 44.5100 44.4580 44.4580 8,400
44.6500 44.6700 44.5670 44.5670 54,900
Weekend
Weekend
44.6600 44.6900 44.6300 44.6500 4,300
44.7500 44.7500 44.5510 44.5510 22,400
44.5700 44.6440 44.5700 44.6400 900
44.4400 44.4800 44.4300 44.4460 6,500
44.4300 44.4500 44.3500 44.3800 3,600
Weekend
Weekend
44.5350 44.5570 44.5120 44.5120 4,300
44.4900 44.4900 44.4500 44.4500 1,800
44.4500 44.4500 44.4060 44.4100 3,100
44.5800 44.6000 44.5450 44.5710 9,200
44.6100 44.7000 44.6000 44.6170 6,100
Weekend
Weekend
44.5500 44.6800 44.5500 44.6600 5,200
44.6710 44.6710 44.5950 44.5950 6,400
44.7090 44.7090 44.6740 44.6740 800
44.6800 44.7000 44.6250 44.6250 11,300
44.9400 44.9600 44.9100 44.9450 7,000
Weekend
Weekend
44.9400 44.9800 44.9300 44.9590 3,000
44.9000 44.9000 44.7330 44.7540 5,700
44.8250 44.8600 44.7980 44.8300 8,200
44.7500 44.8500 44.7360 44.8450 2,900
44.6000 44.7200 44.6000 44.7200 3,200
Weekend
Weekend
44.6600 44.6800 44.6300 44.6360 100,700
44.6300 44.7300 44.6100 44.6750 1,700
44.6530 44.6650 44.5800 44.6650 1,900
44.3510 44.4200 44.2900 44.3880 6,500
44.4220 44.4820 44.4060 44.4300 8,800
Weekend
Weekend
No trading
44.3300 44.4500 44.3200 44.4500 3,200
44.3900 44.3900 44.3300 44.3420 4,200
44.2600 44.3410 44.2100 44.3410 12,100
44.0600 44.1400 44.0500 44.0740 12,200
Weekend
Weekend
43.9720 43.9800 43.8900 43.9170 4,700
44.2040 44.2040 44.0350 44.0350 1,200
44.4800 44.6000 44.4800 44.5050 3,200
44.3580 44.3730 44.2800 44.3600 1,800
44.3700 44.4800 44.3700 44.4800 2,500
Weekend
Weekend
44.5700 44.5700 44.2600 44.2950 9,800
44.5400 44.7100 44.5400 44.6750 9,100
44.7590 44.7590 44.6150 44.6150 2,700
44.8000 44.8200 44.7600 44.8000 2,700
44.6310 44.7000 44.6310 44.6750 3,100
Weekend
Weekend
44.7100 44.7100 44.4900 44.5250 2,800
44.7250 44.7700 44.6250 44.6250 5,700
44.9100 44.9200 44.8100 44.8270 11,100
45.0900 45.1400 44.8580 44.9910 14,200
44.9300 45.1000 44.9100 45.0650 15,700
Weekend
Weekend
44.9400 45.0360 44.9100 44.9700 4,200
45.1100 45.1700 45.0550 45.0900 5,900
45.1590 45.3180 45.1590 45.1910 4,000
45.0900 45.1900 45.0850 45.1600 23,600
45.2500 45.2900 45.2300 45.2640 3,800
Weekend
Weekend
45.4400 45.4800 45.4100 45.4250 6,100
45.4100 45.4400 45.3700 45.4000 3,600
45.3100 45.4100 45.3100 45.3550 20,700
45.3700 45.4200 45.3500 45.3800 6,200
45.3600 45.4200 45.3600 45.3750 4,700
Weekend
Weekend
45.3400 45.3700 45.3000 45.3400 7,800
45.5000 45.5300 45.4880 45.5000 3,000
45.4640 45.5300 45.4640 45.4900 4,200
45.5300 45.5600 45.4800 45.5110 4,200
No trading
Weekend
Weekend
45.4500 45.5800 45.4500 45.5050 10,300
45.4100 45.4400 45.3550 45.4200 6,800
45.2920 45.3600 45.2920 45.3020 7,300
45.3000 45.4600 45.3000 45.3400 14,000
45.2500 45.3700 45.2330 45.2900 14,200
Weekend
Weekend
45.2100 45.2700 45.2000 45.2400 6,700
45.1100 45.1900 45.1100 45.1900 3,600
45.1210 45.1210 45.0900 45.0900 13,000
45.1500 45.1500 45.0700 45.1400 2,800
45.1560 45.1800 45.1450 45.1450 2,600
Weekend
Weekend
45.1400 45.2400 45.1400 45.1700 7,800
45.1200 45.2300 45.1200 45.1980 2,600
45.1940 45.2000 45.1340 45.1780 7,900
45.2300 45.2500 45.1800 45.2080 7,800
45.2500 45.2500 45.2000 45.2200 7,600
Weekend
Weekend
45.1570 45.2000 45.1500 45.1860 3,600
45.1050 45.1840 45.0900 45.1500 14,400
45.0310 45.1300 45.0200 45.0910 11,400
45.1700 45.3000 45.1700 45.1790 7,200
No trading
Weekend
Weekend
45.3450 45.3450 45.3000 45.3200 1,700
45.2900 45.4300 45.2900 45.3830 7,000
45.3200 45.4200 45.2620 45.3890 4,000
45.3700 45.3700 45.3000 45.3300 9,200
45.2990 45.3100 45.2800 45.3010 9,700
Weekend
Weekend
45.2260 45.3100 45.2260 45.3100 5,000
45.2020 45.2700 45.2020 45.2320 51,500
45.2560 45.2800 45.2100 45.2560 163,000
45.2000 45.3100 45.1600 45.2040 28,300
45.2300 45.2900 45.2300 45.2580 176,000
Weekend
Weekend
45.2300 45.2550 45.1400 45.1790 4,200
No trading
45.2700 45.2700 45.2300 45.2450 3,500
45.2700 45.3100 45.2650 45.2800 59,300
45.2250 45.2840 45.2250 45.2700 4,300
Weekend
Weekend
45.2820 45.3100 45.1910 45.2400 2,100
No trading
45.2100 45.3000 45.1800 45.2500 9,000
45.0900 45.1600 45.0650 45.1350 4,800
45.1300 45.1400 45.0900 45.1300 8,300
Weekend
Weekend
45.1660 45.1660 45.1300 45.1300 3,000
45.1800 45.1800 45.1440 45.1590 6,900
45.0400 45.1000 45.0300 45.0600 2,100
45.0300 45.1300 45.0300 45.1000 3,900
45.0800 45.0800 45.0170 45.0300 2,300
Weekend
Weekend
45.0000 45.0000 44.9900 44.9900 2,000
45.2790 45.3010 45.2560 45.2560 1,100
45.1400 45.2700 45.1400 45.2500 10,900
45.2200 45.2350 45.1460 45.1460 21,300
45.1700 45.2400 45.1200 45.1600 4,100
Weekend
Weekend
45.2800 45.2800 45.2000 45.2390 1,900
45.2700 45.3100 45.2700 45.2810 2,200
45.3200 45.3700 45.3200 45.3480 16,400
45.1900 45.3500 45.1900 45.3200 8,300
45.2400 45.2400 45.2100 45.2350 1,800
Weekend
Weekend
45.4100 45.4800 45.3500 45.3800 2,300
No trading
45.2900 45.4300 45.2900 45.3820 6,200
45.2600 45.3360 45.2600 45.3000 2,300
45.1890 45.2950 45.1600 45.2100 7,600
Weekend
Weekend
45.1100 45.1200 45.0850 45.1100 1,800
45.2730 45.2890 45.2100 45.2100 9,000
45.2400 45.2400 45.1800 45.1800 5,100
45.1830 45.2300 45.1830 45.1950 3,600
45.1600 45.2100 45.1450 45.1450 800
Weekend
Weekend
45.2300 45.2300 45.1650 45.1650 3,100
45.2800 45.2800 45.2050 45.2050 8,200
45.3500 45.3600 45.3200 45.3240 4,300
45.3500 45.3560 45.3100 45.3450 1,100
45.2900 45.2900 45.2330 45.2450 5,200
Weekend
Weekend
45.2100 45.2400 45.2070 45.2100 3,800
45.1710 45.2300 45.1710 45.2050 5,500
45.1500 45.1500 45.0780 45.1000 1,500
45.2000 45.2200 45.1800 45.1800 1,200
45.2200 45.2200 45.1400 45.1800 3,300
Weekend
Weekend
45.3100 45.3100 45.2100 45.2200 1,600
45.1700 45.3700 45.1700 45.2650 8,200
45.5100 45.5100 45.2800 45.3200 6,100
45.5000 45.5200 45.4400 45.4900 1,400
45.4400 45.5100 45.4400 45.4750 2,900
Weekend
Weekend
45.4090 45.4400 45.4090 45.4150 1,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.