First Trust Tactical High Yield ETF

HYLS
🏛️ usa →
42.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.00 42.00 42.00 42.00 5.6K
09:31 42.02 42.02 41.97 41.97 2.3K
09:36 41.95 41.95 41.95 41.95 0.5K
09:39 41.94 42.06 41.94 42.06 2.3K
09:40 41.94 41.94 41.94 41.94 2.9K
09:41 41.97 41.97 41.97 41.97 0.7K
09:43 41.97 41.97 41.97 41.97 1.4K
09:44 41.97 41.97 41.94 41.94 8.0K
09:46 41.94 41.94 41.93 41.93 0.4K
09:48 41.94 41.94 41.94 41.94 0.2K
09:49 41.94 41.94 41.86 41.86 0.3K
09:52 42.02 42.02 42.02 42.02 0.7K
09:54 41.96 41.96 41.96 41.96 1.8K
09:56 41.94 41.94 41.94 41.94 6.0K
10:00 42.00 42.00 41.93 41.93 5.3K
10:01 41.94 41.94 41.94 41.94 4.0K
10:02 42.00 42.00 41.94 41.94 5.4K
10:04 41.94 41.95 41.94 41.95 2.2K
10:17 41.94 41.94 41.94 41.94 0.2K
10:19 41.95 41.95 41.91 41.91 9.7K
10:20 41.97 41.97 41.97 41.97 5.2K
10:22 41.98 41.98 41.98 41.98 0.1K
10:23 41.96 41.96 41.96 41.96 0.1K
10:27 41.98 41.98 41.98 41.98 0.5K
10:30 41.94 41.94 41.94 41.94 5.1K
10:31 41.91 41.91 41.91 41.91 0.1K
10:33 42.03 42.03 42.03 42.03 1.0K
10:34 41.98 41.98 41.95 41.95 10.2K
10:35 41.98 41.98 41.98 41.98 0.2K
10:40 41.97 41.97 41.97 41.97 0.9K
10:42 41.91 41.94 41.91 41.91 0.7K
10:51 41.92 41.92 41.92 41.92 0.4K
10:54 41.92 41.97 41.92 41.97 0.7K
10:55 41.92 41.92 41.92 41.92 0.1K
10:58 41.94 41.94 41.94 41.94 0.3K
11:01 41.91 41.91 41.91 41.91 0.5K
11:04 41.91 41.91 41.91 41.91 0.1K
11:06 41.91 41.91 41.91 41.91 0.1K
11:08 41.91 41.91 41.91 41.91 0.3K
11:11 41.89 41.89 41.89 41.89 0.2K
11:14 41.94 41.94 41.94 41.94 0.5K
11:17 41.95 41.95 41.92 41.92 1.7K
11:24 41.94 41.94 41.94 41.94 1.1K
11:25 41.91 41.91 41.91 41.91 0.2K
11:27 41.94 41.94 41.90 41.91 11.3K
11:36 41.92 41.92 41.92 41.92 0.7K
11:38 41.91 41.91 41.91 41.91 0.2K
11:41 41.95 41.95 41.95 41.95 0.1K
11:42 41.93 41.93 41.93 41.93 0.3K
11:44 41.93 41.95 41.91 41.95 1.1K
11:46 41.91 41.93 41.91 41.93 0.5K
11:47 41.94 41.95 41.94 41.95 1.0K
11:49 41.95 41.95 41.95 41.95 0.5K
11:51 41.95 41.95 41.95 41.95 0.6K
11:53 41.95 41.95 41.95 41.95 0.6K
11:56 41.95 41.95 41.95 41.95 0.6K
11:58 41.95 41.95 41.92 41.92 0.9K
11:59 41.95 41.95 41.95 41.95 0.5K
12:00 41.95 41.99 41.95 41.99 0.6K
12:02 41.95 41.95 41.93 41.93 0.7K
12:03 41.95 41.95 41.95 41.95 0.5K
12:04 41.95 41.95 41.94 41.95 1.1K
12:05 41.95 41.95 41.95 41.95 0.5K
12:06 41.94 42.00 41.94 42.00 1.0K
12:08 41.97 41.97 41.97 41.97 0.6K
12:09 41.98 41.98 41.97 41.98 0.6K
12:10 41.96 41.96 41.96 41.96 0.6K
12:22 41.94 41.94 41.94 41.94 0.6K
12:24 41.93 41.93 41.93 41.93 0.2K
12:28 41.92 41.92 41.92 41.92 0.6K
12:30 41.94 41.94 41.94 41.94 0.4K
12:37 41.95 41.95 41.95 41.95 0.2K
12:43 41.94 41.94 41.94 41.94 0.8K
12:55 41.94 41.94 41.94 41.94 0.7K
13:00 41.94 41.97 41.94 41.97 5.1K
13:01 42.02 42.02 42.00 42.00 0.7K
13:03 42.00 42.06 42.00 42.06 1.7K
13:06 41.92 41.92 41.92 41.92 3.0K
13:09 41.95 41.95 41.95 41.95 0.1K
13:12 41.95 41.95 41.95 41.95 0.4K
13:16 41.92 41.92 41.92 41.92 0.1K
13:20 41.94 41.94 41.94 41.94 0.4K
13:24 41.93 41.93 41.93 41.93 0.3K
13:25 41.93 41.93 41.93 41.93 0.3K
13:32 41.92 41.92 41.92 41.92 0.8K
13:33 41.89 41.89 41.89 41.89 0.3K
13:37 41.93 41.93 41.93 41.93 1.2K
13:44 41.89 41.89 41.89 41.89 0.2K
13:46 41.90 41.91 41.90 41.91 0.4K
13:48 41.89 41.89 41.89 41.89 0.2K
13:51 41.93 41.93 41.93 41.93 0.3K
13:59 41.92 41.92 41.92 41.92 1.6K
14:01 41.89 41.89 41.89 41.89 0.3K
14:04 41.87 41.87 41.87 41.87 0.1K
14:05 41.87 41.88 41.87 41.88 0.4K
14:06 41.92 41.92 41.92 41.92 0.8K
14:13 41.87 41.87 41.87 41.87 0.4K
14:18 41.87 41.87 41.87 41.87 0.1K
14:19 41.92 41.92 41.92 41.92 0.8K
14:22 41.94 41.94 41.94 41.94 0.2K
14:24 41.89 41.89 41.89 41.89 0.5K
14:32 41.92 41.92 41.92 41.92 0.4K
14:34 41.91 41.91 41.91 41.90 0.1K
14:36 41.90 41.90 41.90 41.90 0.2K
14:47 41.95 41.95 41.95 41.95 0.1K
14:49 41.90 41.90 41.90 41.90 0.3K
14:57 41.91 41.91 41.91 41.91 0.2K
15:00 41.90 41.90 41.90 41.90 0.2K
15:01 41.90 41.90 41.90 41.90 0.1K
15:05 41.93 41.93 41.93 41.93 0.8K
15:06 41.93 41.93 41.93 41.93 0.2K
15:07 41.90 41.90 41.90 41.90 0.4K
15:08 41.93 41.93 41.90 41.90 0.4K
15:12 41.92 41.92 41.92 41.92 0.1K
15:13 41.90 41.90 41.90 41.90 0.1K
15:15 41.93 41.93 41.93 41.93 0.3K
15:16 41.93 41.93 41.93 41.93 0.1K
15:24 41.92 41.92 41.92 41.92 0.1K
15:26 41.89 41.89 41.89 41.89 0.3K
15:30 41.92 41.92 41.92 41.92 1.5K
15:32 41.90 41.90 41.90 41.90 0.3K
15:33 41.92 41.92 41.92 41.92 0.2K
15:36 41.92 41.92 41.92 41.92 0.2K
15:41 41.89 41.89 41.89 41.89 0.1K
15:43 41.91 41.91 41.91 41.91 1.3K
15:47 41.89 41.89 41.89 41.89 0.1K
15:52 41.91 41.91 41.91 41.91 0.1K
15:53 41.89 41.89 41.89 41.89 0.2K
15:54 41.91 41.91 41.91 41.91 0.6K
15:55 41.93 41.93 41.93 41.93 0.5K
15:57 41.89 41.93 41.89 41.93 0.2K
15:59 41.89 41.95 41.89 41.94 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.01 42.08 41.90 42.00 0.1M
2025-09-25 42.00 42.06 41.86 41.94 0.2M
2025-09-24 42.32 42.35 42.16 42.23 0.1M
2025-09-23 42.32 42.40 42.25 42.32 0.2M
2025-09-22 42.26 42.33 42.24 42.31 0.1M
2025-09-19 42.28 42.30 42.02 42.27 0.1M
2025-09-18 42.26 42.34 42.01 42.28 0.3M
2025-09-17 42.30 42.35 42.08 42.22 0.1M
2025-09-16 42.35 42.35 42.12 42.23 0.1M
2025-09-15 42.37 42.37 42.24 42.32 0.1M
2025-09-12 42.23 42.30 42.17 42.20 0.1M
2025-09-11 42.18 42.29 42.03 42.23 0.1M
2025-09-10 42.16 42.20 42.09 42.11 0.1M
2025-09-09 42.12 42.18 41.98 42.12 0.1M
2025-09-08 42.16 42.21 42.09 42.14 0.2M
2025-09-05 42.14 42.16 42.08 42.15 0.1M
2025-09-04 42.00 42.09 41.82 42.07 0.1M
2025-09-03 41.95 42.00 41.81 41.97 0.1M
2025-09-02 41.87 41.96 41.81 41.90 0.1M
2025-08-29 42.01 42.04 41.90 41.95 0.1M
2025-08-28 42.03 42.11 41.95 42.00 0.1M
2025-08-27 41.97 42.00 41.90 41.99 0.1M
2025-08-26 41.91 42.03 41.82 41.95 0.1M
2025-08-25 42.00 42.08 41.82 41.93 0.1M
2025-08-22 41.79 42.08 41.74 41.90 0.1M
2025-08-21 41.72 41.89 41.53 41.71 0.1M
2025-08-20 41.99 42.04 41.94 41.95 0.2M
2025-08-19 41.95 42.12 41.94 41.98 0.1M
2025-08-18 41.81 42.02 40.85 41.94 0.1M
2025-08-15 42.01 42.03 41.80 42.03 0.1M
2025-08-14 41.97 42.00 41.88 41.92 0.1M
2025-08-13 41.95 42.03 41.89 42.00 0.1M
2025-08-12 41.82 41.90 41.75 41.88 0.1M
2025-08-11 41.80 41.81 41.76 41.81 0.1M
2025-08-08 41.81 41.84 41.76 41.78 0.1M
2025-08-07 41.89 41.89 41.77 41.81 0.1M
2025-08-06 41.83 41.85 41.75 41.82 0.2M
2025-08-05 41.84 41.85 41.74 41.83 0.1M
2025-08-04 41.71 41.82 41.71 41.80 0.1M
2025-08-01 41.65 41.69 41.61 41.66 0.2M
2025-07-31 41.70 41.78 41.61 41.62 0.1M
2025-07-30 41.70 41.72 41.55 41.64 0.1M
2025-07-29 41.76 41.77 41.63 41.70 0.1M
2025-07-28 41.72 41.74 41.66 41.69 0.1M
2025-07-25 41.67 41.69 41.51 41.67 0.1M
2025-07-24 41.63 41.80 41.55 41.66 0.1M
2025-07-23 41.62 41.88 41.55 41.67 0.3M
2025-07-22 41.73 41.73 41.55 41.63 0.1M
2025-07-21 41.82 41.94 41.80 41.82 0.2M
2025-07-18 41.80 41.83 41.72 41.79 0.2M
2025-07-17 41.71 41.77 41.69 41.76 0.3M
2025-07-16 41.74 41.76 41.62 41.65 0.9M
2025-07-15 41.85 41.88 41.67 41.69 0.2M
2025-07-14 41.80 41.80 41.71 41.75 0.2M
2025-07-11 41.84 41.93 41.69 41.74 0.1M
2025-07-10 41.84 41.84 41.75 41.82 0.1M
2025-07-09 41.76 41.85 41.73 41.84 0.4M
2025-07-08 41.72 41.89 41.61 41.85 0.5M
2025-07-07 41.81 41.81 41.65 41.68 1.2M
2025-07-03 41.78 41.86 41.77 41.84 0.1M
2025-07-02 41.76 41.89 41.75 41.82 0.1M
2025-07-01 41.76 41.82 41.73 41.74 0.3M
2025-06-30 41.77 41.87 41.73 41.81 0.1M
2025-06-27 41.70 41.80 41.65 41.71 0.6M
2025-06-26 41.77 41.80 41.65 41.76 0.1M
2025-06-25 41.84 41.90 41.79 41.82 0.2M
2025-06-24 41.76 41.88 41.74 41.84 0.1M
2025-06-23 41.66 41.73 41.63 41.72 0.1M
2025-06-20 41.56 41.64 41.52 41.60 0.4M
2025-06-18 41.52 41.67 41.51 41.58 0.1M
2025-06-17 41.58 41.61 41.48 41.53 0.2M
2025-06-16 41.55 41.66 41.48 41.57 0.1M
2025-06-13 41.52 41.59 41.45 41.51 0.1M
2025-06-12 41.56 41.64 41.50 41.61 0.1M
2025-06-11 41.57 41.64 41.54 41.60 0.2M
2025-06-10 41.48 41.56 41.42 41.53 0.1M
2025-06-09 41.44 41.52 41.41 41.46 0.1M
2025-06-06 41.46 41.58 41.41 41.41 0.2M
2025-06-05 41.24 41.55 41.17 41.43 0.1M
2025-06-04 41.43 41.51 41.26 41.48 0.1M
2025-06-03 41.36 41.44 41.31 41.39 0.1M
2025-06-02 41.33 41.40 41.21 41.30 0.4M
2025-05-30 41.37 41.59 41.20 41.34 0.2M
2025-05-29 41.36 41.43 41.29 41.37 0.1M
2025-05-28 41.34 41.34 41.25 41.30 0.1M
2025-05-27 41.26 41.35 41.19 41.34 0.2M
2025-05-23 41.05 41.13 41.00 41.06 0.1M
2025-05-22 41.05 41.12 40.89 41.05 0.2M
2025-05-21 41.19 41.35 41.03 41.08 0.4M
2025-05-20 41.47 41.47 41.38 41.45 0.1M
2025-05-19 41.31 41.52 41.18 41.47 0.2M
2025-05-16 41.47 41.49 41.37 41.46 0.2M
2025-05-15 41.31 41.49 41.26 41.39 0.1M
2025-05-14 41.43 41.60 41.19 41.33 0.1M
2025-05-13 41.47 41.59 41.30 41.42 0.4M
2025-05-12 41.32 41.49 41.13 41.42 0.2M
2025-05-09 41.09 41.30 41.04 41.07 0.1M
2025-05-08 41.21 41.24 41.01 41.07 0.1M
2025-05-07 41.07 41.17 40.97 41.11 0.2M
2025-05-06 41.00 41.11 40.87 40.87 0.2M
2025-05-05 41.06 41.16 40.96 41.06 0.1M
2025-05-02 41.15 41.18 41.01 41.07 0.2M
2025-05-01 41.14 41.18 40.91 40.98 0.7M
2025-04-30 41.13 41.15 40.92 41.06 0.1M
2025-04-29 41.03 41.24 41.03 41.24 0.1M
2025-04-28 41.09 41.43 40.90 41.19 0.2M
2025-04-25 41.03 41.13 40.79 41.06 0.3M
2025-04-24 40.72 41.00 40.69 40.97 0.1M
2025-04-23 40.82 40.98 40.66 40.68 0.2M
2025-04-22 40.57 40.64 40.40 40.50 0.1M
2025-04-21 40.75 40.80 40.44 40.67 0.2M
2025-04-17 40.77 40.89 40.66 40.85 0.2M
2025-04-16 40.61 40.75 40.56 40.63 0.3M
2025-04-15 40.52 40.62 40.52 40.53 0.2M
2025-04-14 40.49 41.14 40.35 40.56 0.2M
2025-04-11 40.27 40.47 40.05 40.20 0.2M
2025-04-10 40.59 40.59 40.10 40.27 0.3M
2025-04-09 39.69 40.74 39.49 40.70 0.5M
2025-04-08 40.25 40.31 39.73 40.00 0.6M
2025-04-07 40.12 40.43 39.55 39.80 1.5M
2025-04-04 40.63 40.63 40.11 40.17 0.7M
2025-04-03 41.08 41.08 40.72 40.78 0.2M
2025-04-02 41.18 41.18 41.10 41.17 0.2M
2025-04-01 41.02 41.20 41.02 41.17 0.2M
2025-03-31 40.90 41.04 40.87 41.04 0.3M
2025-03-28 41.00 41.03 40.95 41.02 1.5M
2025-03-27 41.04 41.04 40.94 40.95 0.1M
2025-03-26 41.41 41.41 41.20 41.21 0.3M
2025-03-25 41.45 41.45 41.36 41.38 0.2M
2025-03-24 41.37 41.41 41.35 41.40 0.3M
2025-03-21 41.31 41.50 41.25 41.29 0.4M
2025-03-20 41.34 41.40 41.30 41.33 0.1M
2025-03-19 41.19 41.39 41.17 41.35 0.2M
2025-03-18 41.14 41.19 41.14 41.17 0.1M
2025-03-17 41.14 41.22 41.11 41.20 0.1M
2025-03-14 41.09 41.16 41.06 41.14 0.3M
2025-03-13 41.17 41.17 40.97 40.99 0.6M
2025-03-12 41.29 41.29 41.15 41.19 0.4M
2025-03-11 41.33 41.35 41.18 41.19 0.6M
2025-03-10 41.48 41.48 41.32 41.34 0.3M
2025-03-07 41.48 41.50 41.43 41.49 0.2M
2025-03-06 41.46 41.53 41.43 41.45 0.5M
2025-03-05 41.57 41.60 41.48 41.56 0.2M
2025-03-04 41.53 41.58 41.44 41.54 0.3M
2025-03-03 41.66 41.67 41.56 41.58 0.2M
2025-02-28 41.63 41.66 41.57 41.66 0.2M
2025-02-27 41.66 41.66 41.56 41.57 0.1M
2025-02-26 41.67 41.67 41.59 41.65 0.2M
2025-02-25 41.47 41.60 41.47 41.60 0.2M
2025-02-24 41.54 41.54 41.46 41.52 0.2M
2025-02-21 41.51 41.58 41.44 41.45 0.1M
2025-02-20 41.73 41.73 41.64 41.70 0.2M
2025-02-19 41.65 41.71 41.62 41.69 0.4M
2025-02-18 41.74 41.74 41.67 41.69 0.2M
2025-02-14 41.75 41.78 41.65 41.73 0.2M
2025-02-13 41.58 41.71 41.58 41.71 0.2M
2025-02-12 41.59 41.59 41.45 41.55 0.2M
2025-02-11 41.69 41.69 41.36 41.61 0.2M
2025-02-10 41.66 41.66 41.59 41.63 0.3M
2025-02-07 41.75 41.76 41.43 41.54 0.2M
2025-02-06 41.70 41.70 41.65 41.68 0.2M
2025-02-05 41.62 41.73 41.62 41.70 0.3M
2025-02-04 41.52 41.62 41.52 41.62 0.2M
2025-02-03 41.70 41.70 41.48 41.55 0.4M
2025-01-31 41.78 41.78 41.56 41.63 0.2M
2025-01-30 41.70 41.70 41.62 41.67 0.1M
2025-01-29 41.72 41.77 41.57 41.62 0.2M
2025-01-28 41.63 41.65 41.56 41.63 0.4M
2025-01-27 41.59 41.61 41.49 41.60 0.3M
2025-01-24 41.54 41.58 41.45 41.56 0.3M
2025-01-23 41.43 41.55 41.36 41.55 0.2M
2025-01-22 41.65 41.65 41.49 41.51 0.2M
2025-01-21 41.77 41.83 41.67 41.77 0.5M
2025-01-17 41.75 41.79 41.63 41.67 0.3M
2025-01-16 41.54 41.60 41.49 41.59 0.3M
2025-01-15 41.36 41.55 41.36 41.55 0.2M
2025-01-14 41.30 41.30 41.21 41.26 0.2M
2025-01-13 41.17 41.26 41.16 41.22 0.2M
2025-01-10 41.37 41.37 41.22 41.27 0.6M
2025-01-08 41.37 41.41 41.30 41.41 0.5M
2025-01-07 41.53 41.53 41.30 41.34 1.0M
2025-01-06 41.49 41.55 41.45 41.50 0.2M
2025-01-03 41.41 41.47 41.41 41.45 0.8M
2025-01-02 41.46 41.46 41.36 41.41 1.8M