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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.75 47.89 47.73 47.85 0.2M
2021-12-30 47.69 47.78 47.69 47.75 0.5M
2021-12-29 47.75 47.84 47.74 47.75 0.3M
2021-12-28 47.87 47.88 47.71 47.80 0.3M
2021-12-27 47.79 47.84 47.76 47.79 0.3M
2021-12-23 47.72 47.86 47.69 47.82 0.2M
2021-12-22 47.79 47.98 47.79 47.94 0.2M
2021-12-21 47.65 47.88 47.56 47.88 0.2M
2021-12-20 47.62 47.64 47.51 47.62 0.2M
2021-12-17 47.63 47.80 47.60 47.67 0.1M
2021-12-16 47.75 47.83 47.69 47.77 0.2M
2021-12-15 47.70 47.81 47.49 47.78 0.3M
2021-12-14 47.71 47.71 47.57 47.69 0.2M
2021-12-13 47.75 47.85 47.65 47.72 0.3M
2021-12-10 47.77 47.78 47.71 47.78 0.1M
2021-12-09 47.77 47.83 47.69 47.72 0.2M
2021-12-08 47.87 47.91 47.77 47.82 0.5M
2021-12-07 47.62 47.92 47.62 47.86 0.4M
2021-12-06 47.42 47.50 47.32 47.44 0.1M
2021-12-03 47.40 47.40 47.20 47.34 0.2M
2021-12-02 47.07 47.31 47.07 47.31 1.0M
2021-12-01 47.36 47.36 47.06 47.14 0.4M
2021-11-30 47.25 47.26 47.00 47.11 0.4M
2021-11-29 47.29 47.29 47.15 47.29 0.2M
2021-11-26 46.86 47.18 46.67 47.04 0.1M
2021-11-24 47.24 47.32 47.14 47.27 0.3M
2021-11-23 47.46 47.46 47.31 47.40 0.1M
2021-11-22 47.76 47.79 47.58 47.59 0.1M
2021-11-19 47.86 47.86 47.70 47.70 0.1M
2021-11-18 47.76 48.02 47.73 47.75 0.1M
2021-11-17 47.82 47.91 47.68 47.81 0.1M
2021-11-16 47.85 47.86 47.81 47.84 0.1M
2021-11-15 47.84 47.87 47.78 47.78 0.2M
2021-11-12 47.86 47.90 47.80 47.87 0.1M
2021-11-11 47.91 47.91 47.81 47.83 0.1M
2021-11-10 48.05 48.05 47.82 47.84 0.5M
2021-11-09 48.02 48.08 47.99 48.06 0.1M
2021-11-08 48.14 48.15 47.99 48.02 0.2M
2021-11-05 47.99 48.09 47.99 48.06 0.2M
2021-11-04 47.95 47.95 47.88 47.93 0.2M
2021-11-03 47.83 47.91 47.74 47.91 0.1M
2021-11-02 47.83 47.85 47.72 47.79 0.5M
2021-11-01 47.80 47.85 47.76 47.76 0.8M
2021-10-29 47.83 47.85 47.80 47.84 0.2M
2021-10-28 47.76 47.91 47.76 47.88 0.1M
2021-10-27 47.84 47.93 47.78 47.82 0.1M
2021-10-26 47.97 47.97 47.85 47.89 0.2M
2021-10-25 47.80 47.87 47.77 47.86 0.2M
2021-10-22 47.79 47.90 47.75 47.81 0.1M
2021-10-21 47.95 48.03 47.83 47.89 0.2M
2021-10-20 48.11 48.19 48.10 48.13 0.3M
2021-10-19 48.12 48.18 48.06 48.14 0.3M
2021-10-18 48.04 48.15 48.04 48.10 0.2M
2021-10-15 48.30 48.30 48.13 48.14 0.2M
2021-10-14 48.10 48.20 48.09 48.16 0.2M
2021-10-13 47.97 48.04 47.91 48.00 0.1M
2021-10-12 48.00 48.04 47.94 47.96 0.2M
2021-10-11 47.96 48.09 47.96 47.98 0.3M
2021-10-08 47.97 48.06 47.97 48.00 0.3M
2021-10-07 48.20 48.23 47.94 47.97 0.9M
2021-10-06 47.94 48.12 47.94 48.11 0.2M
2021-10-05 48.13 48.19 48.05 48.10 0.2M
2021-10-04 48.16 48.22 48.06 48.11 0.2M
2021-10-01 48.13 48.28 48.11 48.28 0.3M
2021-09-30 48.24 48.30 48.09 48.19 0.2M
2021-09-29 48.24 48.24 48.13 48.20 0.2M
2021-09-28 48.20 48.22 48.06 48.12 0.1M
2021-09-27 48.25 48.27 48.20 48.24 0.2M
2021-09-24 48.18 48.28 48.15 48.23 0.5M
2021-09-23 48.31 48.34 48.21 48.29 0.2M
2021-09-22 48.44 48.50 48.39 48.41 0.1M
2021-09-21 48.44 48.52 48.29 48.35 0.1M
2021-09-20 48.33 48.40 48.27 48.35 0.4M
2021-09-17 48.53 48.55 48.40 48.40 0.3M
2021-09-16 48.36 48.50 48.36 48.50 0.2M
2021-09-15 48.42 48.50 48.42 48.48 0.2M
2021-09-14 48.52 48.52 48.41 48.43 0.2M
2021-09-13 48.52 48.52 48.37 48.42 0.1M
2021-09-10 48.48 48.55 48.36 48.39 0.1M
2021-09-09 48.25 48.41 48.25 48.34 0.1M
2021-09-08 48.25 48.36 48.25 48.36 0.1M
2021-09-07 48.44 48.48 48.34 48.37 0.1M
2021-09-03 48.52 48.52 48.35 48.43 0.1M
2021-09-02 48.46 48.46 48.39 48.44 0.1M
2021-09-01 48.36 48.41 48.36 48.39 0.2M
2021-08-31 48.36 48.40 48.30 48.40 0.4M
2021-08-30 48.27 48.37 48.27 48.34 0.1M
2021-08-27 48.25 48.34 48.18 48.30 0.2M
2021-08-26 48.35 48.35 48.14 48.15 0.2M
2021-08-25 48.21 48.24 48.15 48.19 0.3M
2021-08-24 48.09 48.20 48.09 48.18 0.2M
2021-08-23 48.38 48.38 48.19 48.29 0.2M
2021-08-20 48.15 48.35 48.09 48.16 0.3M
2021-08-19 48.15 48.29 48.03 48.15 0.3M
2021-08-18 48.31 48.32 48.10 48.24 0.1M
2021-08-17 48.32 48.35 48.20 48.31 0.1M
2021-08-16 48.30 48.35 48.26 48.32 0.1M
2021-08-13 48.25 48.30 48.20 48.26 0.2M
2021-08-12 48.13 48.22 48.13 48.21 0.1M
2021-08-11 48.20 48.22 48.15 48.15 0.2M
2021-08-10 48.27 48.31 48.11 48.17 0.2M
2021-08-09 48.26 48.32 48.21 48.27 0.1M
2021-08-06 48.44 48.44 48.28 48.32 0.1M
2021-08-05 48.27 48.35 48.25 48.32 0.1M
2021-08-04 48.24 48.32 48.23 48.27 0.2M
2021-08-03 48.33 48.37 48.26 48.30 0.1M
2021-08-02 48.38 48.43 48.30 48.31 0.2M
2021-07-30 48.40 48.44 48.35 48.39 0.1M
2021-07-29 48.30 48.43 48.30 48.40 0.1M
2021-07-28 48.34 48.36 48.20 48.35 0.1M
2021-07-27 48.29 48.35 48.22 48.34 0.1M
2021-07-26 48.35 48.42 48.33 48.37 0.2M
2021-07-23 48.68 48.68 48.26 48.43 0.2M
2021-07-22 48.35 48.44 48.30 48.33 0.2M
2021-07-21 48.22 48.37 48.22 48.36 0.3M
2021-07-20 48.31 48.46 48.29 48.46 0.3M
2021-07-19 48.49 48.55 48.22 48.32 0.5M
2021-07-16 48.53 48.57 48.45 48.50 0.1M
2021-07-15 48.65 48.65 48.49 48.50 0.1M
2021-07-14 48.46 48.58 48.46 48.58 0.2M
2021-07-13 48.58 48.59 48.50 48.55 0.3M
2021-07-12 48.59 48.63 48.50 48.60 0.2M
2021-07-09 48.60 48.64 48.52 48.57 0.2M
2021-07-08 48.62 48.62 48.48 48.56 0.3M
2021-07-07 48.67 48.69 48.57 48.60 0.6M
2021-07-06 48.63 48.70 48.58 48.70 0.2M
2021-07-02 48.60 48.66 48.56 48.66 0.2M
2021-07-01 48.53 48.65 48.53 48.57 0.4M
2021-06-30 48.54 48.57 48.48 48.51 0.8M
2021-06-29 48.38 48.64 48.38 48.53 1.1M
2021-06-28 48.56 48.63 48.50 48.61 0.2M
2021-06-25 48.48 48.57 48.48 48.55 0.1M
2021-06-24 48.67 48.67 48.50 48.53 0.2M
2021-06-23 48.57 48.74 48.57 48.61 0.2M
2021-06-22 48.75 48.75 48.60 48.68 0.2M
2021-06-21 48.45 48.66 48.45 48.65 0.4M
2021-06-18 48.69 48.69 48.53 48.60 0.3M
2021-06-17 48.63 48.71 48.59 48.62 0.4M
2021-06-16 48.72 48.74 48.54 48.66 0.2M
2021-06-15 48.74 48.74 48.67 48.70 0.2M
2021-06-14 48.77 48.79 48.64 48.73 0.3M
2021-06-11 48.50 48.80 48.48 48.67 0.1M
2021-06-10 48.68 48.76 48.68 48.70 0.4M
2021-06-09 48.71 48.72 48.66 48.67 0.7M
2021-06-08 48.60 48.69 48.60 48.62 0.3M
2021-06-07 48.72 48.72 48.57 48.67 0.2M
2021-06-04 48.55 48.62 48.51 48.54 0.4M
2021-06-03 48.47 48.58 48.47 48.56 0.2M
2021-06-02 48.64 48.64 48.45 48.59 0.3M
2021-06-01 48.48 48.64 48.48 48.52 0.2M
2021-05-28 48.53 48.55 48.48 48.53 0.3M
2021-05-27 48.46 48.56 48.43 48.43 0.3M
2021-05-26 48.44 48.49 48.38 48.45 0.3M
2021-05-25 48.45 48.58 48.37 48.45 0.3M
2021-05-24 48.44 48.53 48.41 48.49 0.2M
2021-05-21 48.50 48.50 48.31 48.40 0.2M
2021-05-20 48.57 48.66 48.50 48.54 0.2M
2021-05-19 48.63 48.63 48.40 48.51 0.2M
2021-05-18 48.62 48.67 48.50 48.51 0.2M
2021-05-17 48.58 48.64 48.54 48.56 0.1M
2021-05-14 48.59 48.62 48.49 48.61 0.2M
2021-05-13 48.46 48.59 48.45 48.46 0.3M
2021-05-12 48.70 48.70 48.31 48.31 0.4M
2021-05-11 48.41 48.60 48.41 48.57 0.3M
2021-05-10 48.62 48.79 48.61 48.65 0.3M
2021-05-07 48.46 48.73 48.46 48.69 0.3M
2021-05-06 48.60 48.74 48.54 48.57 0.5M
2021-05-05 48.81 48.81 48.62 48.69 0.4M
2021-05-04 48.60 48.76 48.60 48.69 0.4M
2021-05-03 48.75 48.75 48.58 48.67 0.4M
2021-04-30 48.79 48.79 48.53 48.60 0.2M
2021-04-29 48.66 48.68 48.58 48.65 0.2M
2021-04-28 48.52 48.66 48.49 48.61 0.2M
2021-04-27 48.74 48.74 48.54 48.57 0.1M
2021-04-26 48.63 48.68 48.55 48.59 0.3M
2021-04-23 48.50 48.62 48.45 48.60 0.4M
2021-04-22 48.51 48.55 48.46 48.49 0.2M
2021-04-21 48.43 48.54 48.43 48.54 0.2M
2021-04-20 48.63 48.79 48.63 48.68 0.3M
2021-04-19 48.92 48.92 48.68 48.74 0.4M
2021-04-16 48.83 48.85 48.69 48.72 0.5M
2021-04-15 49.00 49.00 48.76 48.85 0.3M
2021-04-14 48.79 48.79 48.70 48.75 0.1M
2021-04-13 48.65 48.79 48.64 48.79 0.2M
2021-04-12 48.78 48.84 48.70 48.77 0.2M
2021-04-09 48.87 48.87 48.74 48.80 0.2M
2021-04-08 48.88 48.90 48.79 48.86 0.2M
2021-04-07 48.90 48.90 48.77 48.83 0.2M
2021-04-06 48.72 48.85 48.70 48.85 0.4M
2021-04-05 48.79 48.85 48.73 48.81 0.3M
2021-04-01 48.82 48.82 48.68 48.78 0.6M
2021-03-31 48.58 48.69 48.47 48.65 0.4M
2021-03-30 48.60 48.66 48.42 48.49 1.2M
2021-03-29 48.58 48.68 48.53 48.68 0.3M
2021-03-26 48.56 48.68 48.55 48.64 0.3M
2021-03-25 48.58 48.68 48.43 48.58 0.2M
2021-03-24 48.91 48.91 48.69 48.77 0.3M
2021-03-23 48.77 48.79 48.63 48.70 0.2M
2021-03-22 48.68 49.06 48.66 48.75 0.2M
2021-03-19 48.58 48.67 48.44 48.63 0.3M
2021-03-18 48.55 48.63 48.42 48.47 0.4M
2021-03-17 48.62 48.81 48.59 48.73 0.2M
2021-03-16 48.76 48.76 48.63 48.68 0.3M
2021-03-15 48.68 48.76 48.61 48.71 0.2M
2021-03-12 48.66 48.72 48.65 48.68 0.3M
2021-03-11 48.79 48.86 48.70 48.80 0.5M
2021-03-10 48.61 48.70 48.57 48.67 0.4M
2021-03-09 48.52 48.62 48.45 48.54 0.2M
2021-03-08 48.56 48.68 48.39 48.43 0.2M
2021-03-05 48.69 48.71 48.35 48.59 0.3M
2021-03-04 48.82 48.84 48.38 48.50 0.4M
2021-03-03 48.88 48.88 48.70 48.74 0.3M
2021-03-02 48.95 48.95 48.81 48.88 0.5M
2021-03-01 48.53 48.96 48.53 48.87 0.4M
2021-02-26 48.80 48.80 48.47 48.52 0.6M
2021-02-25 48.89 48.93 48.49 48.52 0.5M
2021-02-24 49.08 49.08 48.83 48.92 0.4M
2021-02-23 48.82 48.92 48.52 48.92 0.3M
2021-02-22 49.10 49.12 49.03 49.04 0.2M
2021-02-19 49.22 49.22 49.10 49.11 0.2M
2021-02-18 49.12 49.13 49.03 49.11 0.4M
2021-02-17 49.06 49.16 49.03 49.15 0.3M
2021-02-16 49.09 49.14 49.04 49.09 0.2M
2021-02-12 49.10 49.12 49.02 49.06 0.5M
2021-02-11 49.13 49.16 49.06 49.13 0.2M
2021-02-10 49.16 49.16 49.02 49.11 0.4M
2021-02-09 49.01 49.14 48.95 49.09 0.2M
2021-02-08 49.07 49.12 49.05 49.12 0.2M
2021-02-05 48.99 49.11 48.95 49.04 0.3M
2021-02-04 48.95 49.06 48.93 48.99 0.4M
2021-02-03 48.95 48.95 48.85 48.91 0.2M
2021-02-02 48.79 48.93 48.79 48.84 0.3M
2021-02-01 48.62 48.90 48.62 48.76 0.3M
2021-01-29 48.71 48.82 48.57 48.72 0.3M
2021-01-28 48.84 48.98 48.79 48.80 0.4M
2021-01-27 48.79 48.90 48.70 48.77 0.3M
2021-01-26 48.95 48.96 48.81 48.93 0.4M
2021-01-25 48.91 48.95 48.81 48.91 0.3M
2021-01-22 48.93 48.94 48.83 48.86 0.3M
2021-01-21 48.95 49.02 48.93 48.97 0.3M
2021-01-20 49.19 49.29 49.15 49.23 0.3M
2021-01-19 49.16 49.21 49.08 49.11 0.6M
2021-01-15 49.03 49.09 48.90 49.04 0.2M
2021-01-14 49.04 49.09 48.96 49.05 0.6M
2021-01-13 48.91 49.02 48.89 49.02 0.3M
2021-01-12 48.84 48.87 48.79 48.87 0.4M
2021-01-11 48.89 49.06 48.84 48.85 0.3M
2021-01-08 49.09 49.09 48.85 48.95 0.7M
2021-01-07 48.81 48.91 48.80 48.86 0.3M
2021-01-06 48.78 48.86 48.67 48.74 0.3M
2021-01-05 48.64 48.79 48.64 48.70 0.3M
2021-01-04 49.01 49.01 48.56 48.73 0.7M