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
2023-12-29 41.66 41.67 41.50 41.57 0.1M
2023-12-28 41.77 41.77 41.54 41.62 0.3M
2023-12-27 41.56 41.74 41.45 41.71 0.2M
2023-12-26 41.45 41.64 41.36 41.47 0.2M
2023-12-22 41.49 41.59 41.02 41.41 0.2M
2023-12-21 41.59 41.79 41.58 41.69 0.3M
2023-12-20 41.49 41.67 41.42 41.59 0.2M
2023-12-19 41.45 41.65 41.33 41.45 0.2M
2023-12-18 41.45 41.49 41.25 41.39 0.2M
2023-12-15 41.45 41.55 41.34 41.35 0.2M
2023-12-14 41.29 41.52 41.21 41.39 0.2M
2023-12-13 40.56 41.67 40.55 40.89 0.2M
2023-12-12 40.58 40.72 40.42 40.59 0.2M
2023-12-11 40.62 40.72 40.50 40.58 0.2M
2023-12-08 40.58 40.70 40.50 40.59 0.2M
2023-12-07 40.70 40.85 40.61 40.74 0.2M
2023-12-06 40.64 40.80 40.59 40.65 0.2M
2023-12-05 40.66 40.79 40.49 40.65 0.2M
2023-12-04 40.61 40.76 40.49 40.68 0.2M
2023-12-01 40.41 40.75 40.30 40.71 0.2M
2023-11-30 40.54 40.54 40.27 40.42 0.2M
2023-11-29 40.40 40.63 40.38 40.47 0.3M
2023-11-28 40.05 40.30 40.02 40.23 0.2M
2023-11-27 40.01 40.10 39.92 40.04 0.2M
2023-11-24 40.03 40.13 39.93 40.04 0.1M
2023-11-22 39.88 40.04 39.88 40.00 0.1M
2023-11-21 39.89 39.91 39.77 39.87 0.2M
2023-11-20 40.01 40.10 39.93 40.09 0.1M
2023-11-17 40.00 40.06 39.89 40.02 0.1M
2023-11-16 39.92 40.18 39.85 39.90 0.2M
2023-11-15 40.02 40.08 39.82 39.86 0.5M
2023-11-14 39.82 40.10 39.80 40.03 0.2M
2023-11-13 39.55 39.58 39.43 39.56 0.1M
2023-11-10 39.54 39.71 39.32 39.53 0.2M
2023-11-09 39.61 39.63 39.35 39.42 0.2M
2023-11-08 39.59 39.62 39.52 39.60 0.2M
2023-11-07 39.63 39.68 39.51 39.59 0.1M
2023-11-06 39.64 39.69 39.49 39.63 0.3M
2023-11-03 39.38 39.84 39.38 39.58 0.2M
2023-11-02 38.73 39.15 38.69 39.10 0.1M
2023-11-01 38.28 39.10 38.26 38.54 0.7M
2023-10-31 38.27 38.43 38.20 38.34 0.1M
2023-10-30 38.30 38.32 38.15 38.23 0.1M
2023-10-27 38.33 38.39 38.16 38.26 0.2M
2023-10-26 38.31 38.37 37.78 38.26 0.2M
2023-10-25 38.43 38.43 38.25 38.31 0.2M
2023-10-24 38.37 38.46 38.35 38.46 0.1M
2023-10-23 38.37 38.53 38.29 38.51 0.2M
2023-10-20 38.40 38.43 38.30 38.43 0.6M
2023-10-19 38.49 38.53 38.30 38.33 0.2M
2023-10-18 38.66 38.67 38.36 38.39 0.1M
2023-10-17 38.92 38.92 38.56 38.58 0.3M
2023-10-16 38.97 39.04 38.88 38.99 0.1M
2023-10-13 39.05 39.10 38.90 39.00 0.1M
2023-10-12 39.08 39.08 38.85 38.99 0.2M
2023-10-11 39.13 39.21 39.06 39.12 0.6M
2023-10-10 38.84 39.14 38.84 39.09 0.3M
2023-10-09 38.71 38.87 38.61 38.86 0.2M
2023-10-06 38.53 38.64 38.42 38.57 0.9M
2023-10-05 38.68 38.68 38.53 38.66 0.4M
2023-10-04 38.64 38.68 38.46 38.61 0.2M
2023-10-03 38.83 38.87 38.47 38.57 0.4M
2023-10-02 39.14 39.14 38.83 38.86 0.4M
2023-09-29 39.33 39.37 39.15 39.23 0.3M
2023-09-28 39.12 39.22 39.02 39.22 0.2M
2023-09-27 39.13 39.30 39.07 39.15 0.2M
2023-09-26 39.28 39.29 39.12 39.16 0.2M
2023-09-25 39.30 39.35 39.23 39.28 0.1M
2023-09-22 39.39 39.52 39.38 39.40 0.2M
2023-09-21 39.60 39.63 39.50 39.50 0.4M
2023-09-20 39.78 39.89 39.70 39.70 0.2M
2023-09-19 39.83 39.99 39.73 39.77 0.3M
2023-09-18 39.83 39.90 39.82 39.86 0.1M
2023-09-15 39.88 40.02 39.81 39.87 0.2M
2023-09-14 39.89 39.97 39.86 39.95 0.1M
2023-09-13 39.77 39.89 39.76 39.84 0.2M
2023-09-12 39.77 39.80 39.71 39.80 0.2M
2023-09-11 39.65 39.82 39.52 39.77 0.1M
2023-09-08 39.64 39.73 39.58 39.60 0.0M
2023-09-07 39.60 39.67 39.53 39.66 0.6M
2023-09-06 39.66 39.66 39.49 39.58 0.1M
2023-09-05 39.89 39.89 39.63 39.63 0.1M
2023-09-01 39.95 39.98 39.85 39.90 0.1M
2023-08-31 39.95 40.06 39.83 39.86 0.1M
2023-08-30 39.91 40.05 39.87 39.92 0.1M
2023-08-29 39.66 39.94 39.65 39.87 0.2M
2023-08-28 39.69 39.73 39.60 39.65 0.2M
2023-08-25 39.61 39.64 39.47 39.57 0.1M
2023-08-24 39.66 39.68 39.47 39.51 0.1M
2023-08-23 39.38 39.66 39.38 39.59 0.3M
2023-08-22 39.36 39.44 39.25 39.26 0.3M
2023-08-21 39.55 39.61 39.46 39.51 0.1M
2023-08-18 39.48 39.59 39.43 39.59 0.1M
2023-08-17 39.66 39.67 39.46 39.48 0.1M
2023-08-16 39.68 39.81 39.59 39.69 0.3M
2023-08-15 39.75 39.75 39.61 39.71 0.1M
2023-08-14 39.79 39.79 39.68 39.77 0.1M
2023-08-11 39.79 39.81 39.69 39.76 0.1M
2023-08-10 39.80 40.03 39.69 39.78 0.2M
2023-08-09 39.86 39.87 39.65 39.72 0.1M
2023-08-08 39.67 39.75 39.58 39.70 0.1M
2023-08-07 39.65 39.77 39.61 39.71 0.2M
2023-08-04 39.51 39.67 39.50 39.60 0.1M
2023-08-03 39.43 39.52 39.39 39.43 0.2M
2023-08-02 39.61 39.64 39.50 39.54 0.3M
2023-08-01 39.86 39.87 39.70 39.78 0.5M
2023-07-31 39.81 39.90 39.78 39.89 0.2M
2023-07-28 39.73 39.82 39.72 39.80 0.1M
2023-07-27 39.98 39.98 39.57 39.63 0.2M
2023-07-26 39.77 39.86 39.71 39.83 0.1M
2023-07-25 39.78 39.85 39.72 39.84 0.2M
2023-07-24 39.80 39.92 39.76 39.82 0.2M
2023-07-21 39.71 39.85 39.68 39.85 0.3M
2023-07-20 40.06 40.06 39.80 39.84 0.2M
2023-07-19 39.95 40.06 39.91 40.03 0.1M
2023-07-18 39.80 39.97 39.80 39.96 0.2M
2023-07-17 39.82 39.86 39.77 39.79 0.3M
2023-07-14 39.96 40.03 39.81 39.81 0.3M
2023-07-13 39.92 40.18 39.89 39.99 0.2M
2023-07-12 39.68 39.86 39.64 39.83 0.2M
2023-07-11 39.42 39.59 39.34 39.51 0.8M
2023-07-10 39.28 39.39 39.20 39.39 0.3M
2023-07-07 39.26 39.34 39.04 39.14 0.8M
2023-07-06 39.30 39.31 39.11 39.19 0.2M
2023-07-05 39.56 39.59 39.40 39.44 0.2M
2023-07-03 39.69 39.74 39.59 39.62 0.1M
2023-06-30 39.56 39.67 39.52 39.63 0.1M
2023-06-29 39.48 39.56 39.34 39.34 0.2M
2023-06-28 39.41 39.59 39.37 39.59 0.1M
2023-06-27 39.36 39.43 39.25 39.38 0.2M
2023-06-26 39.40 39.48 39.36 39.48 0.2M
2023-06-23 39.51 39.51 39.33 39.33 0.1M
2023-06-22 39.57 39.62 39.46 39.55 0.1M
2023-06-21 39.74 39.74 39.53 39.57 0.1M
2023-06-20 39.76 39.84 39.65 39.77 0.1M
2023-06-16 39.79 39.90 39.70 39.74 0.5M
2023-06-15 39.66 39.82 39.63 39.82 0.1M
2023-06-14 39.70 39.83 39.53 39.72 0.1M
2023-06-13 40.08 40.08 39.64 39.72 0.2M
2023-06-12 39.62 39.68 39.52 39.61 0.1M
2023-06-09 39.54 39.64 39.43 39.58 0.1M
2023-06-08 39.47 39.60 39.43 39.53 0.1M
2023-06-07 39.56 39.59 39.41 39.48 0.2M
2023-06-06 39.48 39.54 39.43 39.53 0.2M
2023-06-05 39.56 39.56 39.42 39.42 0.2M
2023-06-02 39.47 39.58 39.39 39.57 0.1M
2023-06-01 39.20 39.32 39.19 39.26 0.2M
2023-05-31 39.37 39.37 39.13 39.13 0.1M
2023-05-30 39.22 39.27 39.16 39.20 0.1M
2023-05-26 39.01 39.14 38.96 39.12 0.2M
2023-05-25 39.08 39.09 38.94 38.96 0.2M
2023-05-24 39.25 39.25 38.97 39.01 0.4M
2023-05-23 39.36 39.36 39.16 39.24 0.2M
2023-05-22 39.46 39.57 39.42 39.55 0.2M
2023-05-19 39.46 39.52 39.38 39.41 0.1M
2023-05-18 39.37 39.52 39.31 39.48 0.1M
2023-05-17 39.45 39.59 39.36 39.48 0.2M
2023-05-16 39.54 39.62 39.38 39.38 0.2M
2023-05-15 39.60 39.61 39.53 39.60 0.1M
2023-05-12 39.67 39.71 39.54 39.56 0.2M
2023-05-11 39.68 39.69 39.61 39.65 0.3M
2023-05-10 39.57 39.73 39.57 39.72 0.1M
2023-05-09 39.52 39.53 39.45 39.47 0.1M
2023-05-08 39.58 39.58 39.49 39.51 0.1M
2023-05-05 39.58 39.63 39.53 39.63 0.2M
2023-05-04 39.68 39.71 39.44 39.51 0.2M
2023-05-03 39.69 39.72 39.54 39.65 0.3M
2023-05-02 39.68 39.68 39.57 39.67 0.2M
2023-05-01 39.73 39.92 39.60 39.61 0.4M
2023-04-28 39.71 39.89 39.68 39.86 0.1M
2023-04-27 39.74 39.78 39.65 39.70 0.2M
2023-04-26 39.74 39.75 39.59 39.64 0.1M
2023-04-25 39.78 39.82 39.66 39.74 0.1M
2023-04-24 39.71 39.82 39.66 39.75 0.1M
2023-04-21 39.63 39.80 39.55 39.63 0.1M
2023-04-20 39.77 39.89 39.75 39.80 0.2M
2023-04-19 39.86 39.99 39.77 39.89 0.3M
2023-04-18 39.88 40.05 39.88 40.03 0.2M
2023-04-17 40.03 40.04 39.77 39.81 0.3M
2023-04-14 40.15 40.23 40.00 40.06 0.1M
2023-04-13 40.00 40.27 39.95 40.13 0.1M
2023-04-12 39.89 40.01 39.83 39.90 0.2M
2023-04-11 39.74 39.83 39.67 39.80 0.1M
2023-04-10 39.59 39.80 39.52 39.74 0.2M
2023-04-06 39.59 39.68 39.52 39.63 0.3M
2023-04-05 39.71 39.71 39.51 39.58 0.1M
2023-04-04 39.84 39.84 39.65 39.72 0.1M
2023-04-03 39.73 39.89 39.72 39.81 0.3M
2023-03-31 39.49 39.83 39.47 39.76 0.2M
2023-03-30 39.31 39.41 39.15 39.37 0.6M
2023-03-29 39.13 39.29 39.08 39.28 0.2M
2023-03-28 38.98 39.10 38.90 38.99 0.5M
2023-03-27 39.11 39.17 38.98 38.99 0.1M
2023-03-24 39.06 39.12 38.90 39.09 0.1M
2023-03-23 39.41 39.49 39.22 39.27 0.1M
2023-03-22 39.28 39.58 39.20 39.29 0.1M
2023-03-21 39.04 39.35 39.04 39.33 0.1M
2023-03-20 39.03 39.12 38.94 38.94 0.1M
2023-03-17 39.11 39.18 38.99 38.99 0.2M
2023-03-16 39.00 39.23 38.94 39.16 0.2M
2023-03-15 39.00 39.11 38.77 38.94 0.2M
2023-03-14 39.26 39.38 39.08 39.20 0.1M
2023-03-13 38.77 39.18 38.77 39.01 0.2M
2023-03-10 39.26 39.35 39.05 39.14 0.2M
2023-03-09 39.45 39.51 39.25 39.25 0.2M
2023-03-08 39.71 39.73 39.36 39.41 0.2M
2023-03-07 39.93 40.01 39.60 39.60 0.2M
2023-03-06 39.99 39.99 39.88 39.94 0.2M
2023-03-03 39.65 39.90 39.61 39.88 0.2M
2023-03-02 39.25 39.57 39.25 39.55 0.4M
2023-03-01 39.52 39.59 39.31 39.31 0.4M
2023-02-28 39.54 39.62 39.43 39.55 0.2M
2023-02-27 39.54 39.64 39.46 39.64 0.2M
2023-02-24 39.50 39.59 39.29 39.45 0.2M
2023-02-23 39.49 39.65 39.31 39.53 0.2M
2023-02-22 39.27 39.49 39.13 39.33 0.2M
2023-02-21 39.67 39.69 39.31 39.47 0.4M
2023-02-17 39.77 39.84 39.66 39.82 0.1M
2023-02-16 39.93 39.97 39.62 39.79 0.2M
2023-02-15 40.02 40.10 39.91 40.10 0.2M
2023-02-14 40.02 40.30 39.96 40.09 0.2M
2023-02-13 40.06 40.24 39.95 40.21 0.1M
2023-02-10 40.25 40.28 39.94 40.03 0.2M
2023-02-09 40.66 40.73 40.20 40.30 0.3M
2023-02-08 40.61 40.73 40.50 40.50 0.2M
2023-02-07 40.55 40.83 40.43 40.76 0.2M
2023-02-06 40.68 40.68 40.44 40.56 0.2M
2023-02-03 40.95 40.96 40.70 40.73 0.5M
2023-02-02 41.00 41.16 40.89 41.16 0.9M
2023-02-01 40.46 40.80 40.38 40.76 0.6M
2023-01-31 40.22 40.50 40.20 40.44 0.5M
2023-01-30 40.20 40.27 40.19 40.26 0.2M
2023-01-27 40.18 40.37 40.13 40.29 0.2M
2023-01-26 40.12 40.32 40.00 40.31 0.2M
2023-01-25 40.03 40.17 39.92 40.13 0.2M
2023-01-24 40.08 40.20 39.98 40.05 0.4M
2023-01-23 40.21 40.42 40.19 40.34 0.2M
2023-01-20 40.34 40.38 40.17 40.27 0.3M
2023-01-19 40.39 40.47 40.23 40.33 0.3M
2023-01-18 40.61 40.68 40.41 40.53 0.6M
2023-01-17 40.49 40.55 40.34 40.47 0.4M
2023-01-13 40.50 40.60 40.30 40.54 0.2M
2023-01-12 40.42 40.59 40.29 40.47 0.2M
2023-01-11 40.23 40.41 40.10 40.38 0.3M
2023-01-10 40.08 40.19 39.99 40.15 0.5M
2023-01-09 40.01 40.24 40.01 40.21 0.5M
2023-01-06 39.56 40.01 39.29 39.92 0.6M
2023-01-05 39.36 39.52 39.21 39.37 0.6M
2023-01-04 39.33 39.46 39.24 39.39 0.3M
2023-01-03 39.14 39.31 38.87 39.31 0.4M