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
2022-12-30 38.89 38.97 38.71 38.94 0.6M
2022-12-29 38.88 38.97 38.66 38.96 0.5M
2022-12-28 39.10 39.22 38.56 38.64 0.7M
2022-12-27 39.41 39.56 39.07 39.07 0.2M
2022-12-23 39.61 39.71 39.29 39.71 0.2M
2022-12-22 39.57 39.72 39.51 39.65 0.2M
2022-12-21 39.48 39.77 39.48 39.67 0.3M
2022-12-20 39.48 39.54 39.34 39.43 0.4M
2022-12-19 39.65 39.75 39.44 39.53 0.2M
2022-12-16 39.68 39.79 39.47 39.70 0.3M
2022-12-15 39.93 40.31 39.64 39.81 0.3M
2022-12-14 40.05 40.15 39.76 39.99 0.2M
2022-12-13 39.93 40.38 39.93 40.00 0.3M
2022-12-12 39.86 39.95 39.77 39.81 0.3M
2022-12-09 39.70 39.90 39.70 39.74 0.2M
2022-12-08 39.73 39.77 39.58 39.68 0.2M
2022-12-07 39.63 39.69 39.56 39.66 0.1M
2022-12-06 39.70 39.93 39.51 39.60 0.2M
2022-12-05 39.87 39.98 39.59 39.75 0.2M
2022-12-02 39.80 39.93 39.61 39.83 0.9M
2022-12-01 39.76 39.97 39.75 39.94 0.3M
2022-11-30 39.45 39.83 39.36 39.79 0.5M
2022-11-29 39.96 39.96 39.39 39.40 0.6M
2022-11-28 39.59 39.76 39.44 39.57 0.4M
2022-11-25 39.84 39.84 39.73 39.77 0.1M
2022-11-23 39.55 39.95 39.48 39.90 0.2M
2022-11-22 39.39 39.55 39.30 39.54 0.2M
2022-11-21 39.49 39.62 39.35 39.43 0.3M
2022-11-18 39.52 39.59 39.36 39.47 0.3M
2022-11-17 39.38 39.48 39.22 39.37 0.1M
2022-11-16 39.55 39.78 39.50 39.78 0.2M
2022-11-15 39.60 39.73 39.53 39.60 0.2M
2022-11-14 39.55 39.78 39.27 39.34 0.5M
2022-11-11 39.65 39.79 39.51 39.61 0.1M
2022-11-10 38.75 39.59 38.73 39.52 0.3M
2022-11-09 38.73 38.83 38.38 38.49 0.2M
2022-11-08 38.95 38.99 38.71 38.71 0.4M
2022-11-07 38.96 39.04 38.85 38.92 0.2M
2022-11-04 38.97 39.17 38.76 39.17 0.3M
2022-11-03 38.81 38.95 38.74 38.82 0.2M
2022-11-02 39.37 39.52 39.08 39.16 0.2M
2022-11-01 39.56 39.65 39.17 39.32 0.5M
2022-10-31 39.53 39.54 39.19 39.39 0.2M
2022-10-28 39.40 39.72 39.36 39.66 0.2M
2022-10-27 39.19 39.50 39.10 39.43 0.5M
2022-10-26 39.05 39.21 38.97 39.06 0.5M
2022-10-25 38.90 39.22 38.90 39.10 0.3M
2022-10-24 38.78 38.97 38.70 38.85 0.3M
2022-10-21 38.51 38.90 38.37 38.78 0.2M
2022-10-20 38.89 39.19 38.89 38.94 0.2M
2022-10-19 38.92 39.25 38.89 38.89 0.4M
2022-10-18 39.10 39.35 39.01 39.35 0.3M
2022-10-17 38.90 39.10 38.70 38.84 0.4M
2022-10-14 38.80 38.89 38.54 38.64 0.2M
2022-10-13 38.51 38.86 38.37 38.80 0.1M
2022-10-12 38.76 39.00 38.69 38.80 0.2M
2022-10-11 38.84 39.19 38.64 38.65 0.3M
2022-10-10 39.19 39.53 38.77 38.88 0.5M
2022-10-07 39.42 39.42 39.00 39.07 0.5M
2022-10-06 39.49 39.74 39.49 39.52 0.2M
2022-10-05 39.43 39.67 39.23 39.56 0.6M
2022-10-04 39.21 39.70 39.16 39.66 1.2M
2022-10-03 38.58 39.00 38.49 39.00 1.0M
2022-09-30 38.45 38.58 38.17 38.32 0.7M
2022-09-29 38.48 38.61 38.07 38.24 1.5M
2022-09-28 38.41 38.83 38.40 38.77 0.2M
2022-09-27 38.76 38.76 38.30 38.36 0.3M
2022-09-26 38.91 39.00 38.53 38.72 0.2M
2022-09-23 39.35 39.42 38.90 38.95 0.7M
2022-09-22 39.96 39.96 39.62 39.62 0.2M
2022-09-21 40.14 40.29 39.90 39.96 0.2M
2022-09-20 40.04 40.16 39.93 40.16 0.1M
2022-09-19 40.01 40.24 39.86 40.24 0.2M
2022-09-16 39.93 40.13 39.93 40.12 0.4M
2022-09-15 40.38 40.43 40.07 40.14 0.5M
2022-09-14 40.36 40.58 40.20 40.28 0.2M
2022-09-13 40.78 40.89 40.29 40.33 0.3M
2022-09-12 40.98 41.21 40.98 41.14 0.2M
2022-09-09 40.83 41.13 40.83 41.01 0.6M
2022-09-08 40.67 40.85 40.61 40.82 0.2M
2022-09-07 40.47 40.78 40.44 40.69 0.3M
2022-09-06 40.57 40.70 40.28 40.47 0.2M
2022-09-02 40.56 40.73 40.32 40.40 0.2M
2022-09-01 40.34 40.48 40.14 40.41 0.3M
2022-08-31 40.66 40.66 40.42 40.50 0.2M
2022-08-30 40.99 41.01 40.64 40.70 0.1M
2022-08-29 41.02 41.02 40.82 40.85 0.2M
2022-08-26 41.33 41.50 41.02 41.07 0.2M
2022-08-25 41.16 41.46 41.16 41.43 0.2M
2022-08-24 41.00 41.20 40.97 41.08 0.2M
2022-08-23 41.00 41.23 40.86 41.01 0.2M
2022-08-22 41.65 41.65 41.20 41.30 0.4M
2022-08-19 41.99 41.99 41.74 41.77 0.2M
2022-08-18 42.15 42.24 42.02 42.05 0.1M
2022-08-17 42.29 42.29 42.00 42.10 0.6M
2022-08-16 42.54 42.60 42.41 42.41 0.3M
2022-08-15 42.45 42.64 42.35 42.59 0.2M
2022-08-12 42.40 42.59 42.23 42.47 0.2M
2022-08-11 42.33 42.59 42.22 42.31 0.2M
2022-08-10 42.19 42.35 42.09 42.33 0.2M
2022-08-09 42.02 42.12 41.85 41.96 0.2M
2022-08-08 41.99 42.23 41.99 42.03 0.1M
2022-08-05 41.97 42.13 41.83 41.95 0.1M
2022-08-04 41.87 42.08 41.76 42.02 0.2M
2022-08-03 41.68 41.83 41.60 41.73 0.2M
2022-08-02 41.66 41.71 41.55 41.68 0.5M
2022-08-01 41.67 41.74 41.43 41.73 0.6M
2022-07-29 41.58 41.78 41.39 41.69 0.4M
2022-07-28 40.92 41.60 40.91 41.57 0.3M
2022-07-27 40.74 41.13 40.74 40.98 0.2M
2022-07-26 40.93 41.00 40.58 40.66 0.2M
2022-07-25 41.08 41.08 40.77 40.96 0.2M
2022-07-22 40.93 41.33 40.86 40.86 0.2M
2022-07-21 40.54 41.00 40.37 40.94 0.4M
2022-07-20 40.44 40.96 40.43 40.80 0.2M
2022-07-19 40.18 40.56 40.18 40.47 0.5M
2022-07-18 40.33 40.46 39.91 39.95 0.6M
2022-07-15 39.84 40.28 39.80 40.18 0.4M
2022-07-14 39.75 39.95 39.53 39.81 0.3M
2022-07-13 39.72 40.14 39.63 39.88 0.4M
2022-07-12 39.85 40.05 39.42 39.95 0.3M
2022-07-11 39.80 39.91 39.69 39.91 0.2M
2022-07-08 39.70 40.01 39.62 39.91 0.5M
2022-07-07 39.36 39.73 39.24 39.66 1.1M
2022-07-06 39.21 39.37 39.04 39.34 0.2M
2022-07-05 39.19 39.27 38.94 39.27 0.4M
2022-07-01 39.08 39.44 38.95 39.41 0.2M
2022-06-30 39.02 39.23 38.81 39.15 0.7M
2022-06-29 39.32 39.35 39.00 39.11 0.9M
2022-06-28 39.81 39.81 39.16 39.24 0.2M
2022-06-27 39.87 39.90 39.56 39.71 0.2M
2022-06-24 39.56 40.03 39.56 39.88 0.2M
2022-06-23 39.63 39.82 39.63 39.68 0.1M
2022-06-22 39.63 39.79 39.51 39.61 0.5M
2022-06-21 39.91 40.06 39.73 39.79 0.5M
2022-06-17 39.65 39.84 39.50 39.72 0.4M
2022-06-16 39.83 39.88 39.52 39.57 1.0M
2022-06-15 40.00 40.67 40.00 40.32 0.3M
2022-06-14 39.62 39.83 39.52 39.80 1.2M
2022-06-13 40.46 40.46 39.54 39.68 1.1M
2022-06-10 41.34 41.34 40.81 40.93 0.2M
2022-06-09 41.73 41.85 41.31 41.37 0.1M
2022-06-08 41.87 42.06 41.64 41.70 0.3M
2022-06-07 41.87 42.09 41.79 42.06 0.2M
2022-06-06 42.38 42.38 42.01 42.04 0.3M
2022-06-03 42.25 42.36 42.12 42.30 0.2M
2022-06-02 42.41 42.55 42.30 42.43 0.1M
2022-06-01 42.56 42.62 42.32 42.40 0.2M
2022-05-31 42.53 42.63 42.30 42.44 0.7M
2022-05-27 42.28 42.77 42.28 42.77 0.1M
2022-05-26 41.74 42.24 41.74 42.16 0.2M
2022-05-25 41.12 41.62 40.91 41.62 0.2M
2022-05-24 40.81 41.09 40.71 41.09 0.3M
2022-05-23 41.22 41.24 41.07 41.12 0.2M
2022-05-20 41.11 41.17 40.83 41.12 0.2M
2022-05-19 41.04 41.12 40.88 41.02 0.4M
2022-05-18 41.26 41.45 40.86 41.11 0.3M
2022-05-17 41.62 41.66 41.41 41.66 0.3M
2022-05-16 41.42 41.70 41.36 41.43 0.3M
2022-05-13 41.77 41.77 41.45 41.64 0.5M
2022-05-12 41.72 41.81 41.47 41.71 0.7M
2022-05-11 41.97 42.18 41.77 41.80 0.2M
2022-05-10 42.10 42.14 41.84 42.00 0.3M
2022-05-09 42.38 42.43 41.96 42.00 0.5M
2022-05-06 43.01 43.10 42.52 42.55 0.4M
2022-05-05 43.54 43.70 43.05 43.21 0.4M
2022-05-04 43.40 43.79 43.27 43.79 0.3M
2022-05-03 43.37 43.50 43.30 43.47 0.1M
2022-05-02 43.40 43.60 43.13 43.37 0.2M
2022-04-29 43.84 43.97 43.40 43.49 0.4M
2022-04-28 44.00 44.16 43.83 43.91 0.8M
2022-04-27 44.01 44.27 43.92 44.07 0.3M
2022-04-26 44.16 44.25 43.94 44.04 0.6M
2022-04-25 44.09 44.35 43.91 44.30 0.4M
2022-04-22 44.36 44.39 44.00 44.09 0.5M
2022-04-21 44.64 44.77 44.25 44.36 0.2M
2022-04-20 44.80 44.98 44.73 44.84 0.4M
2022-04-19 44.61 44.91 44.61 44.87 0.4M
2022-04-18 44.84 45.00 44.56 44.66 0.5M
2022-04-14 45.04 45.12 44.75 44.84 0.3M
2022-04-13 44.84 45.13 44.77 45.10 0.2M
2022-04-12 44.75 44.96 44.57 44.74 0.5M
2022-04-11 44.75 44.84 44.48 44.69 0.3M
2022-04-08 44.88 45.04 44.73 44.92 0.6M
2022-04-07 45.26 45.26 44.84 44.96 1.8M
2022-04-06 45.35 45.36 45.03 45.36 0.2M
2022-04-05 45.71 45.78 45.50 45.56 0.8M
2022-04-04 45.57 45.80 45.50 45.80 0.2M
2022-04-01 45.69 45.69 45.51 45.62 0.3M
2022-03-31 45.65 45.76 45.54 45.76 0.8M
2022-03-30 45.59 45.73 45.48 45.72 1.9M
2022-03-29 45.01 45.65 45.01 45.64 0.7M
2022-03-28 44.86 45.00 44.74 44.81 0.2M
2022-03-25 44.99 45.20 44.80 44.94 0.2M
2022-03-24 45.30 45.30 45.14 45.24 0.2M
2022-03-23 45.23 45.41 45.16 45.18 0.3M
2022-03-22 45.31 45.32 45.11 45.22 0.4M
2022-03-21 45.36 45.58 45.25 45.37 0.2M
2022-03-18 45.34 45.49 45.28 45.46 0.5M
2022-03-17 45.15 45.52 45.15 45.43 0.2M
2022-03-16 44.71 45.27 44.71 45.12 0.2M
2022-03-15 44.35 44.61 44.31 44.61 0.2M
2022-03-14 44.84 44.84 44.27 44.30 0.9M
2022-03-11 45.20 45.27 44.81 44.89 0.2M
2022-03-10 45.29 45.33 45.06 45.23 0.1M
2022-03-09 45.45 45.55 45.33 45.41 0.2M
2022-03-08 45.34 45.45 45.12 45.26 0.3M
2022-03-07 45.80 45.85 45.33 45.40 0.2M
2022-03-04 46.00 46.07 45.87 45.96 0.2M
2022-03-03 46.14 46.24 46.01 46.09 0.5M
2022-03-02 46.23 46.23 45.99 45.99 0.5M
2022-03-01 46.08 46.25 46.01 46.17 0.8M
2022-02-28 46.05 46.23 45.96 46.17 0.3M
2022-02-25 45.80 46.22 45.79 46.17 0.2M
2022-02-24 45.33 45.83 45.33 45.76 0.3M
2022-02-23 45.85 45.95 45.52 45.74 0.6M
2022-02-22 45.74 45.89 45.62 45.78 0.7M
2022-02-18 45.81 45.94 45.68 45.84 0.2M
2022-02-17 46.17 46.21 45.99 46.03 0.2M
2022-02-16 46.05 46.25 45.91 46.25 0.2M
2022-02-15 45.90 46.11 45.89 46.07 0.2M
2022-02-14 46.08 46.14 45.79 45.90 0.1M
2022-02-11 46.41 46.47 46.04 46.17 0.3M
2022-02-10 46.59 46.67 46.37 46.46 0.2M
2022-02-09 46.64 46.87 46.64 46.72 0.3M
2022-02-08 46.64 46.70 46.53 46.70 0.3M
2022-02-07 46.55 46.62 46.41 46.42 0.3M
2022-02-04 46.48 46.76 46.48 46.55 0.2M
2022-02-03 46.81 46.92 46.69 46.71 0.2M
2022-02-02 47.24 47.24 47.05 47.08 0.2M
2022-02-01 46.80 47.06 46.80 47.01 0.4M
2022-01-31 46.81 46.86 46.58 46.72 0.6M
2022-01-28 46.60 46.85 46.42 46.79 0.3M
2022-01-27 47.01 47.14 46.57 46.69 0.3M
2022-01-26 47.12 47.25 46.79 46.93 0.2M
2022-01-25 46.84 47.06 46.81 46.89 0.7M
2022-01-24 47.00 47.13 46.77 47.12 0.7M
2022-01-21 47.12 47.34 47.03 47.08 0.3M
2022-01-20 47.62 47.68 47.38 47.42 0.2M
2022-01-19 47.32 47.57 47.32 47.53 0.4M
2022-01-18 47.39 47.52 47.31 47.39 0.2M
2022-01-14 47.74 47.74 47.45 47.60 0.2M
2022-01-13 47.94 47.94 47.58 47.60 0.2M
2022-01-12 47.68 47.82 47.64 47.72 0.2M
2022-01-11 47.53 47.67 47.43 47.64 0.3M
2022-01-10 47.26 47.63 47.22 47.59 0.4M
2022-01-07 47.67 47.67 47.29 47.34 1.3M
2022-01-06 47.64 47.64 47.43 47.58 0.2M
2022-01-05 47.69 47.76 47.57 47.61 0.3M
2022-01-04 47.74 47.87 47.62 47.77 0.2M
2022-01-03 47.81 47.83 47.73 47.81 0.2M