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
2024-12-31 41.39 41.47 41.30 41.33 1.2M
2024-12-30 41.43 41.48 41.25 41.32 1.4M
2024-12-27 41.50 41.50 41.38 41.43 0.4M
2024-12-26 41.59 41.60 41.40 41.54 0.2M
2024-12-24 41.46 41.59 41.40 41.59 0.1M
2024-12-23 41.54 41.56 41.39 41.42 0.2M
2024-12-20 41.32 41.54 41.32 41.54 0.4M
2024-12-19 41.38 41.39 41.25 41.29 0.3M
2024-12-18 41.65 41.67 41.29 41.29 0.3M
2024-12-17 41.65 41.71 41.55 41.64 0.3M
2024-12-16 41.71 41.71 41.65 41.66 0.2M
2024-12-13 41.76 41.78 41.63 41.67 0.1M
2024-12-12 41.99 42.00 41.90 41.92 0.2M
2024-12-11 42.10 42.10 41.95 41.96 0.2M
2024-12-10 41.95 41.98 41.92 41.95 0.2M
2024-12-09 41.97 42.00 41.93 41.94 0.1M
2024-12-06 42.01 42.02 41.91 41.96 0.1M
2024-12-05 41.89 41.94 41.86 41.89 0.2M
2024-12-04 41.82 41.91 41.81 41.91 0.1M
2024-12-03 41.89 41.89 41.80 41.83 0.1M
2024-12-02 41.83 41.86 41.78 41.86 0.2M
2024-11-29 41.82 41.88 41.77 41.83 0.1M
2024-11-27 41.68 41.74 41.60 41.74 0.1M
2024-11-26 41.74 41.77 41.62 41.64 0.1M
2024-11-25 41.72 41.76 41.67 41.74 0.2M
2024-11-22 41.60 41.64 41.54 41.56 0.2M
2024-11-21 41.70 41.70 41.54 41.59 0.2M
2024-11-20 41.79 41.84 41.72 41.76 0.2M
2024-11-19 41.72 41.79 41.71 41.77 0.1M
2024-11-18 41.67 41.72 41.60 41.71 0.2M
2024-11-15 41.78 41.78 41.61 41.67 0.2M
2024-11-14 41.78 41.81 41.71 41.73 0.2M
2024-11-13 41.82 41.83 41.75 41.80 0.2M
2024-11-12 41.87 41.87 41.69 41.74 0.2M
2024-11-11 41.88 41.90 41.83 41.87 0.1M
2024-11-08 41.90 41.90 41.84 41.90 0.1M
2024-11-07 41.69 41.81 41.63 41.80 0.4M
2024-11-06 41.74 42.55 41.53 41.62 0.2M
2024-11-05 41.58 41.58 41.46 41.58 0.2M
2024-11-04 41.53 41.62 41.51 41.56 0.2M
2024-11-01 41.44 41.59 41.39 41.40 0.4M
2024-10-31 41.53 41.53 41.42 41.44 0.1M
2024-10-30 41.59 41.63 41.52 41.53 0.1M
2024-10-29 41.55 41.55 41.46 41.54 0.1M
2024-10-28 41.53 41.59 41.51 41.55 0.1M
2024-10-25 41.55 41.60 41.48 41.51 0.1M
2024-10-24 41.50 41.55 41.44 41.51 0.2M
2024-10-23 41.55 41.55 41.39 41.45 0.1M
2024-10-22 41.69 41.69 41.50 41.55 0.1M
2024-10-21 41.96 41.96 41.77 41.81 0.2M
2024-10-18 41.95 41.96 41.90 41.96 0.1M
2024-10-17 41.98 42.00 41.84 41.89 0.3M
2024-10-16 42.00 42.00 41.94 41.98 0.2M
2024-10-15 41.91 42.09 41.89 41.90 0.2M
2024-10-14 41.87 41.91 41.80 41.90 0.1M
2024-10-11 41.83 41.87 41.80 41.86 0.1M
2024-10-10 41.83 41.84 41.76 41.83 0.4M
2024-10-09 41.78 41.88 41.75 41.81 0.3M
2024-10-08 41.85 41.85 41.64 41.76 0.3M
2024-10-07 41.84 41.92 41.61 41.73 0.6M
2024-10-04 41.97 41.97 41.87 41.93 0.2M
2024-10-03 42.02 42.06 41.93 41.97 0.2M
2024-10-02 41.96 42.03 41.94 42.03 0.2M
2024-10-01 42.01 42.14 41.97 42.02 0.2M
2024-09-30 41.98 42.03 41.94 41.96 0.4M
2024-09-27 42.02 42.35 41.94 41.98 1.6M
2024-09-26 41.98 41.98 41.89 41.94 0.2M
2024-09-25 42.20 42.21 42.11 42.13 0.2M
2024-09-24 41.95 42.20 41.95 42.20 0.1M
2024-09-23 42.23 42.24 42.03 42.16 0.1M
2024-09-20 42.27 42.27 42.12 42.23 0.2M
2024-09-19 42.21 42.24 42.06 42.23 0.2M
2024-09-18 42.10 42.21 42.01 42.11 0.2M
2024-09-17 42.05 42.10 42.01 42.10 0.1M
2024-09-16 41.92 42.05 41.92 42.05 0.1M
2024-09-13 41.91 41.97 41.89 41.95 0.2M
2024-09-12 41.89 41.89 41.78 41.89 0.1M
2024-09-11 41.80 41.86 41.71 41.86 0.1M
2024-09-10 41.91 41.91 41.74 41.79 0.1M
2024-09-09 41.94 41.94 41.42 41.81 0.1M
2024-09-06 41.77 41.79 41.65 41.72 0.1M
2024-09-05 41.71 41.74 41.66 41.73 0.3M
2024-09-04 41.53 41.65 41.44 41.64 0.2M
2024-09-03 41.56 41.58 41.44 41.50 0.1M
2024-08-30 41.64 41.64 41.51 41.57 0.1M
2024-08-29 41.59 41.59 41.49 41.56 0.1M
2024-08-28 41.61 41.61 41.45 41.51 0.1M
2024-08-27 41.59 41.59 41.42 41.51 0.1M
2024-08-26 41.58 41.58 41.48 41.50 0.1M
2024-08-23 41.44 41.54 41.39 41.49 0.1M
2024-08-22 41.38 41.49 41.27 41.36 0.2M
2024-08-21 41.43 41.51 41.33 41.39 0.2M
2024-08-20 41.56 41.57 41.51 41.57 0.1M
2024-08-19 41.43 41.59 41.42 41.53 0.1M
2024-08-16 41.34 41.47 41.34 41.42 0.1M
2024-08-15 41.45 41.45 41.26 41.38 0.1M
2024-08-14 41.25 41.35 41.20 41.35 0.1M
2024-08-13 41.13 41.24 41.09 41.24 0.1M
2024-08-12 41.05 41.07 41.01 41.06 0.1M
2024-08-09 41.09 41.09 41.01 41.06 0.1M
2024-08-08 40.90 41.08 40.90 41.05 0.1M
2024-08-07 41.15 41.15 40.93 40.98 0.1M
2024-08-06 40.79 41.00 40.79 40.96 0.3M
2024-08-05 40.86 40.89 40.70 40.74 0.3M
2024-08-02 41.14 41.16 41.02 41.06 0.1M
2024-08-01 41.15 41.20 41.06 41.09 0.2M
2024-07-31 41.18 41.18 41.00 41.11 0.1M
2024-07-30 41.01 41.01 40.94 41.00 0.2M
2024-07-29 40.93 41.03 40.93 40.97 0.1M
2024-07-26 40.95 40.97 40.93 40.97 0.1M
2024-07-25 40.84 40.95 40.84 40.86 0.1M
2024-07-24 40.98 40.98 40.83 40.84 0.1M
2024-07-23 40.90 40.98 40.90 40.98 0.4M
2024-07-22 41.33 41.33 41.08 41.14 0.1M
2024-07-19 41.12 41.12 41.02 41.07 0.1M
2024-07-18 41.27 41.27 41.05 41.12 0.1M
2024-07-17 41.04 41.17 41.04 41.17 0.2M
2024-07-16 41.13 41.16 41.04 41.11 0.4M
2024-07-15 41.15 41.15 40.98 41.07 0.1M
2024-07-12 41.05 41.06 40.97 41.06 0.2M
2024-07-11 41.05 41.05 40.88 40.97 0.2M
2024-07-10 41.20 41.20 40.80 40.85 0.3M
2024-07-09 40.75 40.78 40.71 40.78 0.3M
2024-07-08 40.57 40.83 40.57 40.70 0.8M
2024-07-05 40.85 40.85 40.70 40.83 0.1M
2024-07-03 40.61 40.73 40.61 40.73 0.1M
2024-07-02 40.75 40.75 40.55 40.62 0.2M
2024-07-01 40.74 40.74 40.52 40.54 0.2M
2024-06-28 40.78 40.82 40.61 40.63 0.1M
2024-06-27 40.92 40.92 40.60 40.67 0.2M
2024-06-26 40.96 40.96 40.83 40.85 0.1M
2024-06-25 41.35 41.47 40.94 41.01 0.1M
2024-06-24 41.10 41.65 40.93 40.96 0.1M
2024-06-21 41.03 41.03 40.87 40.95 0.2M
2024-06-20 40.87 40.91 40.79 40.91 0.1M
2024-06-18 40.70 40.89 40.70 40.89 0.1M
2024-06-17 41.74 41.74 40.72 40.76 0.2M
2024-06-14 40.88 40.88 40.76 40.79 0.1M
2024-06-13 40.92 40.97 40.90 40.94 0.1M
2024-06-12 41.01 41.06 40.90 40.92 0.1M
2024-06-11 40.67 40.78 40.64 40.78 0.1M
2024-06-10 40.65 40.69 40.62 40.67 0.1M
2024-06-07 40.86 40.86 40.67 40.69 0.1M
2024-06-06 40.99 40.99 40.81 40.86 0.2M
2024-06-05 40.83 40.89 40.70 40.89 0.1M
2024-06-04 40.59 40.77 40.59 40.74 0.1M
2024-06-03 40.60 40.69 40.53 40.67 0.2M
2024-05-31 40.45 40.59 40.38 40.55 0.2M
2024-05-30 40.23 40.40 40.23 40.37 0.1M
2024-05-29 40.32 40.32 40.20 40.23 0.1M
2024-05-28 40.47 40.60 40.35 40.38 0.1M
2024-05-24 40.57 40.57 40.42 40.51 0.1M
2024-05-23 40.61 40.61 40.39 40.42 0.1M
2024-05-22 40.57 40.57 40.46 40.52 0.1M
2024-05-21 40.63 40.63 40.52 40.58 0.1M
2024-05-20 40.81 40.81 40.75 40.79 0.1M
2024-05-17 40.83 40.83 40.74 40.77 0.1M
2024-05-16 40.77 40.87 40.77 40.81 0.3M
2024-05-15 40.74 40.84 40.63 40.83 0.2M
2024-05-14 40.60 40.62 40.52 40.57 0.3M
2024-05-13 40.60 40.67 40.52 40.59 0.1M
2024-05-10 40.72 40.72 40.56 40.56 0.1M
2024-05-09 40.69 40.69 40.61 40.64 0.1M
2024-05-08 40.81 40.81 40.74 40.79 0.1M
2024-05-07 40.78 40.89 40.78 40.85 0.1M
2024-05-06 40.84 40.85 40.64 40.81 0.2M
2024-05-03 40.72 40.76 40.63 40.74 0.2M
2024-05-02 40.56 40.58 40.45 40.58 0.2M
2024-05-01 40.30 40.51 40.28 40.45 0.4M
2024-04-30 40.44 40.46 40.27 40.28 0.2M
2024-04-29 40.38 40.48 40.38 40.47 0.1M
2024-04-26 40.36 40.37 40.25 40.35 0.2M
2024-04-25 40.27 40.27 40.12 40.23 0.1M
2024-04-24 40.48 40.48 40.28 40.37 0.2M
2024-04-23 40.35 40.45 40.28 40.43 0.1M
2024-04-22 40.43 40.51 40.36 40.50 0.1M
2024-04-19 40.42 40.47 40.30 40.33 0.1M
2024-04-18 40.34 40.40 40.26 40.33 0.3M
2024-04-17 40.46 40.46 40.21 40.34 0.4M
2024-04-16 40.64 40.64 40.15 40.20 0.4M
2024-04-15 40.67 41.20 40.32 40.40 0.1M
2024-04-12 40.70 40.70 40.52 40.52 0.1M
2024-04-11 40.59 40.79 40.57 40.61 0.1M
2024-04-10 40.96 40.96 40.59 40.67 0.3M
2024-04-09 40.92 41.01 40.90 41.01 0.2M
2024-04-08 41.00 41.00 40.80 40.81 0.4M
2024-04-05 40.92 40.96 40.83 40.86 0.1M
2024-04-04 40.86 41.00 40.86 40.91 0.1M
2024-04-03 40.89 40.93 40.80 40.90 0.1M
2024-04-02 40.84 40.94 40.81 40.89 0.3M
2024-04-01 41.23 41.73 40.28 41.00 0.2M
2024-03-28 41.27 41.29 41.12 41.23 0.3M
2024-03-27 41.21 41.21 41.03 41.21 0.1M
2024-03-26 41.20 41.20 40.99 41.04 0.1M
2024-03-25 41.44 41.44 41.02 41.09 0.1M
2024-03-22 41.15 41.21 41.11 41.18 0.1M
2024-03-21 41.33 41.33 41.13 41.15 0.1M
2024-03-20 41.44 41.44 40.92 41.37 0.2M
2024-03-19 41.26 41.37 41.17 41.32 0.1M
2024-03-18 41.28 41.34 41.20 41.27 0.1M
2024-03-15 41.23 41.32 41.12 41.16 0.2M
2024-03-14 41.35 41.43 41.12 41.15 0.1M
2024-03-13 41.44 41.44 41.34 41.36 0.1M
2024-03-12 41.45 41.50 41.32 41.35 0.1M
2024-03-11 41.45 41.45 41.34 41.42 0.1M
2024-03-08 41.41 41.57 41.39 41.40 0.2M
2024-03-07 41.40 41.51 41.34 41.41 0.2M
2024-03-06 41.33 41.60 41.24 41.31 0.2M
2024-03-05 41.21 41.34 41.10 41.32 0.2M
2024-03-04 41.24 41.31 41.12 41.21 0.1M
2024-03-01 41.16 41.29 41.05 41.21 0.2M
2024-02-29 41.13 41.20 41.03 41.18 0.1M
2024-02-28 41.05 41.17 40.93 41.11 0.1M
2024-02-27 41.20 41.20 41.06 41.06 0.1M
2024-02-26 40.97 41.17 40.95 41.14 0.1M
2024-02-23 41.07 41.11 40.98 41.05 0.2M
2024-02-22 40.98 41.00 40.85 40.95 0.1M
2024-02-21 40.92 40.95 40.76 40.81 0.2M
2024-02-20 41.03 41.10 40.70 41.03 0.3M
2024-02-16 41.13 41.14 40.97 41.08 0.1M
2024-02-15 41.10 41.20 41.03 41.17 0.2M
2024-02-14 41.06 41.25 40.93 41.00 0.1M
2024-02-13 41.13 41.13 40.80 40.92 0.1M
2024-02-12 41.29 41.61 41.12 41.22 0.1M
2024-02-09 41.27 41.31 41.17 41.25 0.1M
2024-02-08 41.30 41.38 41.19 41.20 0.2M
2024-02-07 41.27 41.34 41.19 41.22 0.2M
2024-02-06 41.07 41.29 41.00 41.21 0.2M
2024-02-05 41.15 41.19 40.92 41.01 0.2M
2024-02-02 41.31 41.31 41.14 41.24 0.3M
2024-02-01 41.33 41.40 41.25 41.38 0.1M
2024-01-31 41.32 41.37 41.12 41.24 0.1M
2024-01-30 41.33 41.37 41.15 41.18 0.1M
2024-01-29 41.16 41.30 41.12 41.25 0.2M
2024-01-26 41.15 41.24 41.09 41.18 0.2M
2024-01-25 41.10 41.17 41.06 41.17 0.1M
2024-01-24 41.07 41.11 40.92 40.93 0.1M
2024-01-23 41.02 41.15 40.86 40.92 0.3M
2024-01-22 41.24 41.27 41.11 41.14 0.2M
2024-01-19 41.14 41.20 41.03 41.10 0.3M
2024-01-18 41.08 41.09 40.99 41.06 0.2M
2024-01-17 41.26 41.26 40.97 41.00 0.4M
2024-01-16 41.43 41.43 41.21 41.23 0.2M
2024-01-12 41.51 41.52 41.38 41.46 0.1M
2024-01-11 41.36 41.46 41.25 41.38 0.4M
2024-01-10 41.22 41.32 41.14 41.26 0.3M
2024-01-09 41.07 41.16 40.98 41.13 0.4M
2024-01-08 41.03 41.14 40.97 41.02 0.5M
2024-01-05 41.00 41.19 40.91 41.03 0.2M
2024-01-04 41.11 41.14 41.00 41.02 0.2M
2024-01-03 41.20 41.23 41.01 41.17 0.2M
2024-01-02 41.41 41.48 41.21 41.31 0.1M