HYLS Historical Prices

First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

42.40

Period low

39.01

Period change

-4.90%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	39.75	40.06	39.66	39.80	+0.15%	320,324
Oct 28, 2026	39.76	39.91	39.68	39.74	-0.03%	317,448
Oct 27, 2026	39.60	39.75	39.55	39.75	+0.48%	119,476
Oct 26, 2026	39.55	39.66	39.52	39.56	+0.13%	127,606
Oct 23, 2026	39.46	39.58	39.36	39.51	+0.05%	178,728
Oct 22, 2026	39.34	39.49	39.29	39.49	+0.38%	213,297
Oct 21, 2026	39.34	39.63	39.26	39.34	-0.35%	169,272
Oct 20, 2026	39.37	40.22	39.37	39.48	+0.10%	259,580
Oct 19, 2026	39.39	39.69	39.03	39.44	+0.20%	296,556
Oct 16, 2026	39.56	39.66	39.22	39.36	-0.51%	546,409
Oct 15, 2026	39.43	39.67	39.36	39.56	+0.30%	224,561
Oct 14, 2026	39.42	39.44	39.23	39.44	-0.13%	136,136
Oct 13, 2026	39.63	39.63	39.39	39.49	-0.35%	379,349
Oct 12, 2026	39.53	39.63	39.47	39.63	+0.33%	124,235
Oct 9, 2026	39.56	39.63	39.25	39.50	+0.10%	385,745
Oct 8, 2026	39.38	39.46	39.32	39.46	+0.20%	658,450
Oct 7, 2026	39.51	39.51	39.10	39.38	-0.33%	1,477,619
Oct 6, 2026	39.42	39.59	39.38	39.51	+0.38%	166,925
Oct 5, 2026	39.28	39.53	39.01	39.36	+0.00%	128,772
Oct 2, 2026	39.48	39.62	39.07	39.36	-0.03%	169,039
Oct 1, 2026	39.29	39.48	39.02	39.37	+0.23%	335,952
Sep 30, 2026	39.46	39.68	39.20	39.28	-0.28%	210,325
Sep 29, 2026	39.51	39.79	39.13	39.39	-0.13%	639,746
Sep 28, 2026	39.58	39.69	39.29	39.44	-0.43%	341,591
Sep 25, 2026	39.66	39.88	39.40	39.61	-0.10%	133,988
Sep 24, 2026	39.75	39.88	39.49	39.65	-0.80%	171,494
Sep 23, 2026	40.24	40.24	39.91	39.97	-0.70%	160,238
Sep 22, 2026	40.24	40.38	40.15	40.25	+0.07%	259,149
Sep 21, 2026	40.24	40.27	40.06	40.22	+0.07%	118,967
Sep 18, 2026	40.24	40.37	40.10	40.19	-0.15%	121,276
Sep 17, 2026	40.18	40.44	40.18	40.25	+0.27%	91,150
Sep 16, 2026	40.14	40.50	40.05	40.14	+0.10%	264,494
Sep 15, 2026	40.14	40.17	40.03	40.10	-0.12%	196,558
Sep 14, 2026	40.27	40.63	40.12	40.15	-0.15%	208,418
Sep 11, 2026	40.29	40.35	40.07	40.21	-0.07%	105,822
Sep 10, 2026	40.30	40.39	40.10	40.24	-0.42%	73,006
Sep 9, 2026	40.45	40.61	40.27	40.41	-0.15%	140,009
Sep 8, 2026	40.49	40.50	40.42	40.47	-0.02%	91,547
Sep 4, 2026	40.51	40.62	40.41	40.48	-0.07%	81,634
Sep 3, 2026	40.56	40.65	40.34	40.51	-0.07%	129,732
Sep 2, 2026	40.48	40.74	40.46	40.54	-0.15%	124,204
Aug 31, 2026	40.55	40.64	40.46	40.60	+0.20%	353,461
Aug 28, 2026	40.64	40.88	40.22	40.52	-0.30%	125,756
Aug 27, 2026	40.69	40.69	40.51	40.64	+0.02%	234,230
Aug 26, 2026	40.65	40.84	40.18	40.63	-0.05%	127,898
Aug 25, 2026	40.54	40.73	40.43	40.65	+0.27%	97,033
Aug 24, 2026	40.52	40.78	40.50	40.54	-0.05%	89,531
Aug 21, 2026	40.55	40.69	40.07	40.56	-0.39%	196,171
Aug 20, 2026	40.84	41.03	40.47	40.72	-0.34%	74,865
Aug 19, 2026	40.77	41.04	40.61	40.86	+0.37%	135,041
Aug 18, 2026	40.75	40.76	40.55	40.71	-0.10%	95,990
Aug 17, 2026	40.77	41.12	40.73	40.75	-0.12%	109,799
Aug 14, 2026	40.82	41.00	40.55	40.80	-0.07%	67,286
Aug 13, 2026	40.78	40.84	40.69	40.83	+0.17%	99,713
Aug 12, 2026	40.75	40.77	40.56	40.76	+0.17%	74,765
Aug 11, 2026	40.69	40.72	40.51	40.69	+0.05%	93,300
Aug 10, 2026	40.73	40.73	40.64	40.67	-0.15%	96,131
Aug 7, 2026	40.75	40.75	40.70	40.73	+0.20%	90,585
Aug 6, 2026	40.69	40.70	40.62	40.65	-0.07%	111,237
Aug 5, 2026	40.75	40.75	40.64	40.68	-0.05%	124,266
Aug 4, 2026	40.68	40.78	40.57	40.70	+0.12%	282,387
Aug 3, 2026	40.63	41.24	40.24	40.65	+0.40%	232,958
Jul 31, 2026	40.60	40.65	40.35	40.49	-0.05%	147,777
Jul 30, 2026	40.39	40.59	40.39	40.51	+0.32%	120,292
Jul 29, 2026	40.46	40.51	40.05	40.38	-0.20%	209,544
Jul 28, 2026	40.45	40.50	40.24	40.46	+0.10%	140,825
Jul 27, 2026	40.53	40.56	40.32	40.42	-0.07%	234,258
Jul 24, 2026	40.55	40.55	40.29	40.45	-0.20%	197,378
Jul 23, 2026	40.56	40.63	40.17	40.53	-0.15%	778,700
Jul 22, 2026	40.67	40.67	40.50	40.59	-0.05%	218,999
Jul 21, 2026	40.69	40.72	40.49	40.61	-0.73%	200,769
Jul 20, 2026	40.95	40.99	40.71	40.91	+0.02%	193,287
Jul 17, 2026	40.78	40.91	40.78	40.90	+0.29%	263,962
Jul 16, 2026	40.80	41.20	40.68	40.78	-0.10%	352,194
Jul 15, 2026	40.85	40.87	40.78	40.82	+0.17%	157,249
Jul 14, 2026	40.80	40.81	40.61	40.75	+0.15%	143,736
Jul 13, 2026	40.75	40.90	40.65	40.69	-0.15%	195,349
Jul 10, 2026	40.88	42.00	40.69	40.75	-0.07%	193,862
Jul 9, 2026	40.81	40.84	40.73	40.78	+0.07%	232,627
Jul 8, 2026	40.77	40.77	40.63	40.75	-0.02%	484,950
Jul 7, 2026	40.88	40.88	40.71	40.76	-0.20%	1,404,137
Jul 6, 2026	40.80	41.11	40.62	40.84	+0.10%	220,685
Jul 2, 2026	40.77	41.05	40.64	40.80	+0.22%	180,912
Jul 1, 2026	40.68	40.72	40.45	40.71	+0.15%	250,851
Jun 30, 2026	40.74	41.30	40.64	40.65	-0.10%	272,147
Jun 29, 2026	40.68	40.79	40.62	40.69	+0.20%	172,862
Jun 26, 2026	40.67	40.69	40.60	40.61	-0.15%	240,675
Jun 25, 2026	40.69	40.73	40.51	40.67	-0.54%	234,629
Jun 24, 2026	40.93	40.95	40.87	40.89	+0.00%	116,401
Jun 23, 2026	40.84	40.99	40.72	40.89	-0.02%	173,573
Jun 22, 2026	40.87	41.88	40.55	40.90	+0.05%	180,759
Jun 18, 2026	40.89	40.95	40.84	40.88	+0.16%	192,493
Jun 17, 2026	40.91	42.40	40.73	40.82	-0.33%	148,555
Jun 16, 2026	40.96	41.02	40.85	40.95	-0.02%	154,244
Jun 15, 2026	41.00	41.04	40.93	40.96	+0.17%	95,753
Jun 12, 2026	40.93	41.00	40.76	40.89	+0.00%	71,970
Jun 11, 2026	40.73	40.90	40.72	40.89	+0.44%	116,280
Jun 10, 2026	40.79	41.24	40.67	40.71	-0.20%	131,335
Jun 9, 2026	40.81	40.95	40.53	40.79	+0.12%	91,567
Jun 8, 2026	40.84	41.64	40.72	40.74	+0.00%	78,802
Jun 5, 2026	40.86	40.89	40.68	40.74	-0.32%	88,526
Jun 4, 2026	40.84	40.92	40.75	40.87	+0.10%	81,057
Jun 3, 2026	41.53	41.53	40.55	40.83	-0.17%	99,336
Jun 2, 2026	40.88	40.99	40.85	40.90	+0.05%	109,846
Jun 1, 2026	41.00	41.00	40.81	40.88	-0.05%	160,354
May 29, 2026	40.89	41.07	40.82	40.90	+0.15%	114,339
May 28, 2026	40.82	41.05	40.77	40.84	+0.12%	92,201
May 27, 2026	40.83	40.88	40.74	40.79	-0.12%	203,221
May 26, 2026	40.72	41.08	40.53	40.84	+0.29%	209,044
May 22, 2026	40.78	40.83	40.67	40.72	+0.07%	66,404
May 21, 2026	40.70	40.72	40.53	40.69	-0.58%	112,879
May 20, 2026	40.77	40.96	40.73	40.93	+0.59%	136,826
May 19, 2026	40.73	40.74	40.63	40.69	-0.37%	265,731
May 18, 2026	40.81	40.97	40.77	40.84	+0.12%	100,951
May 15, 2026	40.87	41.52	40.79	40.79	-0.46%	82,923
May 14, 2026	40.98	41.06	40.94	40.98	+0.10%	138,777
May 13, 2026	40.96	41.04	40.86	40.94	-0.10%	100,415
May 12, 2026	40.95	41.04	40.86	40.98	+0.00%	101,079
May 11, 2026	41.08	41.08	40.98	40.98	-0.24%	129,086
May 8, 2026	41.03	41.09	40.89	41.08	+0.32%	117,288
May 7, 2026	41.12	41.12	40.91	40.95	-0.30%	112,304
May 6, 2026	41.03	41.30	40.85	41.08	+0.37%	157,920
May 5, 2026	40.94	41.00	40.90	40.92	+0.06%	158,173
May 4, 2026	41.01	41.01	40.80	40.90	-0.27%	228,370
May 1, 2026	41.00	41.27	40.90	41.01	+0.12%	262,680
Apr 30, 2026	40.87	41.02	40.80	40.96	+0.24%	139,039
Apr 29, 2026	40.97	41.28	40.81	40.86	-0.24%	138,625
Apr 28, 2026	40.97	40.98	40.91	40.96	-0.10%	84,154
Apr 27, 2026	40.97	41.03	40.82	41.00	+0.02%	98,747
Apr 24, 2026	40.98	41.38	40.85	40.99	+0.17%	187,618
Apr 23, 2026	40.94	41.79	40.79	40.92	-0.17%	144,941
Apr 22, 2026	40.99	41.34	40.90	40.99	+0.20%	119,131
Apr 21, 2026	41.04	41.11	40.88	40.91	-0.75%	390,567
Apr 20, 2026	41.25	41.40	41.16	41.22	-0.19%	195,851
Apr 17, 2026	41.13	41.33	40.87	41.30	+0.54%	388,777
Apr 16, 2026	41.17	41.17	41.01	41.08	-0.10%	555,643
Apr 15, 2026	41.14	41.15	41.09	41.12	-0.05%	175,077
Apr 14, 2026	41.06	41.17	41.02	41.14	+0.37%	188,300
Apr 13, 2026	40.93	40.99	40.74	40.99	+0.22%	142,609
Apr 10, 2026	41.10	41.10	40.87	40.90	-0.27%	141,563
Apr 9, 2026	41.01	41.05	40.92	41.01	+0.00%	359,336
Apr 8, 2026	41.12	41.12	40.83	41.01	+0.69%	885,527
Apr 7, 2026	40.79	40.79	40.49	40.73	-0.20%	1,654,172
Apr 6, 2026	40.74	40.83	40.67	40.81	+0.17%	108,299
Apr 2, 2026	40.59	40.77	40.48	40.74	+0.25%	191,115
Apr 1, 2026	40.65	40.71	40.46	40.64	+0.17%	336,924
Mar 31, 2026	40.36	40.59	40.09	40.57	+1.20%	676,920
Mar 30, 2026	40.24	40.24	40.01	40.09	-0.62%	3,136,814
Mar 27, 2026	40.31	40.39	40.07	40.34	+0.08%	200,974
Mar 26, 2026	40.45	40.58	40.28	40.31	-1.07%	354,549
Mar 25, 2026	40.81	40.94	40.66	40.74	+0.10%	148,402
Mar 24, 2026	40.72	40.76	40.51	40.70	-0.20%	118,291
Mar 23, 2026	40.74	40.89	40.60	40.78	+0.45%	83,305
Mar 20, 2026	40.83	40.83	40.51	40.60	-0.51%	261,893
Mar 19, 2026	40.60	40.90	40.59	40.81	+0.17%	214,968
Mar 18, 2026	40.93	40.96	40.70	40.74	-0.54%	356,417
Mar 17, 2026	40.86	40.96	40.85	40.96	+0.29%	108,670
Mar 16, 2026	40.76	40.87	40.76	40.84	+0.37%	127,871
Mar 13, 2026	40.82	40.84	40.62	40.69	-0.07%	86,410
Mar 12, 2026	40.92	41.05	40.71	40.72	-0.68%	131,126
Mar 11, 2026	41.00	41.06	40.91	41.00	-0.02%	237,764
Mar 10, 2026	41.02	41.17	40.97	41.01	-0.04%	292,414
Mar 9, 2026	40.84	41.04	40.66	41.02	+0.31%	310,783
Mar 6, 2026	41.03	41.05	40.88	40.90	-0.34%	173,565
Mar 5, 2026	41.14	41.22	40.95	41.04	-0.24%	131,339
Mar 4, 2026	41.02	41.14	41.01	41.14	+0.54%	195,997
Mar 3, 2026	40.96	41.00	40.85	40.92	-0.29%	432,351
Mar 2, 2026	40.93	41.12	40.91	41.04	-0.12%	383,136
Feb 27, 2026	41.18	41.56	40.07	41.09	-0.12%	208,867
Feb 26, 2026	41.20	41.20	41.11	41.14	-0.15%	177,027
Feb 25, 2026	41.25	41.25	41.15	41.20	-0.02%	373,637
Feb 24, 2026	41.25	41.27	41.16	41.21	-0.05%	124,265
Feb 23, 2026	41.33	41.33	41.20	41.23	-0.19%	109,437
Feb 20, 2026	41.28	41.34	41.25	41.31	-0.46%	120,324
Feb 19, 2026	41.50	41.60	41.47	41.50	-0.02%	130,025
Feb 18, 2026	41.47	41.51	41.39	41.51	+0.14%	158,447
Feb 17, 2026	41.46	41.50	41.40	41.45	-0.02%	124,821
Feb 13, 2026	41.51	41.51	41.19	41.46	+0.02%	135,274
Feb 12, 2026	41.52	41.55	41.37	41.45	-0.10%	231,692
Feb 11, 2026	41.51	41.54	41.32	41.49	+0.10%	169,586
Feb 10, 2026	41.47	41.59	41.40	41.45	-0.26%	209,646
Feb 9, 2026	41.52	41.58	41.37	41.56	+0.07%	185,529
Feb 6, 2026	41.47	41.53	40.51	41.53	+0.27%	145,360
Feb 5, 2026	41.47	41.67	41.23	41.42	-0.17%	214,831
Feb 4, 2026	41.57	41.59	41.45	41.49	-0.26%	242,814
Feb 3, 2026	41.68	41.73	41.52	41.60	-0.12%	193,585
Feb 2, 2026	41.63	41.77	41.59	41.65	+0.13%	351,936
Jan 30, 2026	41.62	42.13	41.53	41.60	-0.03%	190,860
Jan 29, 2026	41.70	41.81	41.56	41.61	-0.12%	238,538
Jan 28, 2026	41.76	41.76	41.64	41.66	-0.22%	163,637
Jan 27, 2026	41.78	42.15	41.70	41.75	-0.07%	147,311
Jan 26, 2026	41.83	41.83	41.74	41.78	-0.05%	277,650
Jan 23, 2026	41.84	41.85	41.75	41.80	-0.07%	202,660
Jan 22, 2026	41.86	41.87	41.76	41.83	+0.14%	274,934
Jan 21, 2026	41.70	41.85	41.65	41.77	-0.24%	316,581
Jan 20, 2026	41.94	41.94	41.83	41.87	-0.21%	540,377
Jan 16, 2026	42.03	42.07	41.90	41.96	-0.14%	554,155
Jan 15, 2026	42.09	42.09	41.95	42.02	+0.07%	132,437
Jan 14, 2026	41.99	42.00	41.92	41.99	-0.00%	173,106
Jan 13, 2026	42.03	42.06	41.95	41.99	+0.02%	206,860
Jan 12, 2026	41.97	42.03	41.93	41.98	-0.07%	295,589
Jan 9, 2026	42.02	42.14	41.46	42.01	+0.17%	266,812
Jan 8, 2026	41.94	41.97	41.82	41.94	+0.03%	385,459
Jan 7, 2026	41.92	41.96	41.74	41.93	+0.14%	1,016,385
Jan 6, 2026	41.95	42.02	41.81	41.87	-0.21%	2,282,412
Jan 5, 2026	41.89	42.06	41.89	41.96	+0.23%	154,768
Jan 2, 2026	41.92	41.94	41.61	41.86	+0.01%	229,184
Dec 31, 2025	41.94	41.94	41.71	41.86	-0.10%	301,053
Dec 30, 2025	41.83	41.97	41.69	41.90	+0.17%	542,751
Dec 29, 2025	41.79	41.91	41.60	41.83	+0.10%	108,844
Dec 26, 2025	41.90	41.90	41.77	41.79	-0.16%	194,318
Dec 24, 2025	41.81	42.02	41.40	41.86	+0.16%	91,767
Dec 23, 2025	41.70	41.88	41.60	41.79	+0.12%	165,298
Dec 22, 2025	41.74	41.77	41.53	41.74	+0.07%	102,847
Dec 19, 2025	41.72	41.80	41.65	41.71	-0.02%	246,215
Dec 18, 2025	41.69	41.73	41.20	41.72	+0.29%	157,310
Dec 17, 2025	41.67	41.79	41.54	41.60	-0.12%	180,729
Dec 16, 2025	41.59	41.67	41.54	41.65	+0.07%	245,861
Dec 15, 2025	41.67	41.73	41.35	41.62	+0.07%	265,354
Dec 12, 2025	41.62	41.70	41.53	41.59	-0.67%	108,661
Dec 11, 2025	41.88	41.89	41.79	41.87	+0.07%	81,447
Dec 10, 2025	41.74	41.86	41.71	41.84	+0.22%	108,127
Dec 9, 2025	41.79	41.84	40.98	41.75	-0.10%	110,515
Dec 8, 2025	41.91	41.94	41.74	41.79	-0.19%	246,123
Dec 5, 2025	41.90	41.94	41.50	41.87	-0.07%	108,906
Dec 4, 2025	41.92	41.94	41.82	41.90	-0.02%	233,231
Dec 3, 2025	41.89	41.94	41.83	41.91	+0.19%	125,410
Dec 2, 2025	41.82	41.90	41.74	41.83	+0.12%	85,762
Dec 1, 2025	41.80	42.08	41.70	41.78	-0.21%	182,915
Nov 28, 2025	41.91	42.02	41.59	41.87	+0.10%	69,005
Nov 26, 2025	41.82	41.84	41.63	41.83	+0.17%	145,031
Nov 25, 2025	41.67	41.95	41.62	41.76	+0.22%	361,784
Nov 24, 2025	41.65	41.69	41.60	41.67	+0.14%	126,151
Nov 21, 2025	41.54	41.62	41.48	41.61	-0.24%	92,724
Nov 20, 2025	41.83	41.89	41.69	41.71	-0.02%	119,259
Nov 19, 2025	41.69	41.75	41.63	41.72	+0.10%	167,677
Nov 18, 2025	41.62	41.88	41.62	41.68	+0.05%	159,432
Nov 17, 2025	41.73	41.80	41.59	41.66	-0.14%	103,853
Nov 14, 2025	41.70	41.80	41.63	41.72	-0.05%	228,383
Nov 13, 2025	41.85	42.02	41.69	41.74	-0.26%	109,968
Nov 12, 2025	41.94	41.94	41.82	41.85	-0.14%	119,610
Nov 11, 2025	41.87	42.01	41.76	41.91	+0.05%	206,855
Nov 10, 2025	41.82	41.95	41.78	41.89	+0.34%	102,675
Nov 7, 2025	41.73	41.91	41.68	41.75	+0.00%	101,147
Nov 6, 2025	41.75	41.95	41.50	41.75	+0.05%	176,189
Nov 5, 2025	41.73	41.82	41.65	41.73	+0.05%	162,198
Nov 4, 2025	41.75	41.80	41.66	41.71	-0.14%	241,136
Nov 3, 2025	41.85	41.98	41.69	41.77	-0.19%	302,388
Oct 31, 2025	41.95	41.95	41.76	41.85	+0.00%	168,835
Oct 30, 2025	41.89	41.97	41.82	41.85	-0.17%	115,234

Daily open, high, low, close and volume for First Trust Exchange-Traded Fund IV First Trust Tactical High Yield ETF (HYLS). Showing 250 trading days. Unadjusted prices.