First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
39.13
-0.36 (-0.90%)
At close: Dec 31, 2025, 4:00 PM EST
39.13
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
ISHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.90% | 170 |
| Dec 30, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.05% | 86 |
| Dec 29, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.10% | 94 |
| Dec 26, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.88% | 86 |
| Dec 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.20% | 7 |
| Dec 23, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.46% | 22 |
| Dec 22, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.59% | 64 |
| Dec 19, 2025 | 39.14 | 39.14 | 39.07 | 39.07 | 39.07 | 0.30% | 304 |
| Dec 18, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.60% | 28 |
| Dec 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.72 | -0.67% | 36 |
| Dec 16, 2025 | 39.06 | 39.06 | 38.99 | 38.99 | 38.99 | -0.23% | 272 |
| Dec 15, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.72% | 87 |
| Dec 12, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -1.45% | 6 |
| Dec 11, 2025 | 39.92 | 39.94 | 39.92 | 39.94 | 39.65 | 0.32% | 168 |
| Dec 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.52 | 1.21% | 103 |
| Dec 9, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.05 | 0.04% | 78 |
| Dec 8, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.04 | -0.43% | 30 |
| Dec 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.20 | 0.88% | 22 |
| Dec 4, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 38.86 | -0.09% | 22 |
| Dec 3, 2025 | 39.09 | 39.19 | 39.09 | 39.19 | 38.90 | 0.48% | 366 |
| Dec 2, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 38.71 | -0.11% | 169 |
| Dec 1, 2025 | 39.06 | 39.06 | 39.04 | 39.04 | 38.75 | -0.07% | 538 |
| Nov 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.78 | 0.28% | 143 |
| Nov 26, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.67 | 0.41% | 120 |
| Nov 25, 2025 | 38.44 | 38.80 | 38.44 | 38.80 | 38.51 | 1.23% | 413 |
| Nov 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.05 | 1.14% | 152 |
| Nov 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.62 | 1.76% | 42 |
| Nov 20, 2025 | 37.50 | 37.50 | 37.13 | 37.25 | 36.97 | -1.88% | 1,423 |
| Nov 19, 2025 | 37.81 | 37.96 | 37.77 | 37.96 | 37.68 | -0.29% | 1,641 |
| Nov 18, 2025 | 37.99 | 38.19 | 37.85 | 38.07 | 37.79 | -0.55% | 1,728 |
| Nov 17, 2025 | 38.80 | 38.80 | 38.10 | 38.28 | 38.00 | -1.68% | 1,620 |
| Nov 14, 2025 | 39.20 | 39.20 | 38.85 | 38.94 | 38.65 | -0.87% | 1,291 |
| Nov 13, 2025 | 39.49 | 39.52 | 39.18 | 39.28 | 38.99 | -1.79% | 1,258 |
| Nov 12, 2025 | 39.94 | 39.99 | 39.91 | 39.99 | 39.70 | -0.15% | 1,267 |
| Nov 11, 2025 | 39.88 | 40.09 | 39.88 | 40.05 | 39.76 | 0.37% | 1,400 |
| Nov 10, 2025 | 39.63 | 39.91 | 39.59 | 39.91 | 39.61 | 1.14% | 1,672 |
| Nov 7, 2025 | 38.99 | 39.46 | 38.86 | 39.46 | 39.17 | 0.17% | 2,266 |
| Nov 6, 2025 | 39.22 | 39.67 | 39.22 | 39.39 | 39.10 | -1.08% | 5,063 |
| Nov 5, 2025 | 39.53 | 39.83 | 39.53 | 39.82 | 39.53 | 0.19% | 2,378 |
| Nov 4, 2025 | 39.88 | 39.88 | 39.62 | 39.75 | 39.45 | -1.63% | 1,522 |
| Nov 3, 2025 | 40.42 | 40.42 | 39.91 | 40.41 | 40.11 | -0.04% | 965 |
| Oct 31, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.13 | -0.03% | 19 |
| Oct 30, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.14 | -2.05% | 15 |
| Oct 29, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.98 | -1.67% | 11 |
| Oct 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.67 | -0.15% | 36 |
| Oct 27, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.74 | 1.20% | 14 |
| Oct 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.24 | 0.83% | 63 |
| Oct 23, 2025 | 40.94 | 41.21 | 40.94 | 41.21 | 40.90 | 0.67% | 766 |
| Oct 22, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.63 | -0.86% | 32 |
| Oct 21, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.98 | 0.56% | 24 |