First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
39.49
+0.35 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
39.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
ISHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | - | 0.88% | 22 |
| Dec 4, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.09% | 22 |
| Dec 3, 2025 | 39.09 | 39.19 | 39.09 | 39.19 | 39.19 | 0.48% | 366 |
| Dec 2, 2025 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | -0.11% | 169 |
| Dec 1, 2025 | 39.06 | 39.06 | 39.04 | 39.04 | 39.04 | -0.07% | 538 |
| Nov 28, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.28% | 143 |
| Nov 26, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.41% | 120 |
| Nov 25, 2025 | 38.44 | 38.80 | 38.44 | 38.80 | 38.80 | 1.23% | 413 |
| Nov 24, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 1.14% | 152 |
| Nov 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.76% | 42 |
| Nov 20, 2025 | 37.50 | 37.50 | 37.13 | 37.25 | 37.24 | -1.88% | 1,423 |
| Nov 19, 2025 | 37.81 | 37.96 | 37.77 | 37.96 | 37.96 | -0.29% | 1,641 |
| Nov 18, 2025 | 37.99 | 38.19 | 37.85 | 38.07 | 38.07 | -0.55% | 1,728 |
| Nov 17, 2025 | 38.80 | 38.80 | 38.10 | 38.28 | 38.28 | -1.68% | 1,620 |
| Nov 14, 2025 | 39.20 | 39.20 | 38.85 | 38.94 | 38.94 | -0.87% | 1,291 |
| Nov 13, 2025 | 39.49 | 39.52 | 39.18 | 39.28 | 39.27 | -1.79% | 1,258 |
| Nov 12, 2025 | 39.94 | 39.99 | 39.91 | 39.99 | 39.99 | -0.15% | 1,267 |
| Nov 11, 2025 | 39.88 | 40.09 | 39.88 | 40.05 | 40.05 | 0.37% | 1,400 |
| Nov 10, 2025 | 39.63 | 39.91 | 39.59 | 39.91 | 39.91 | 1.14% | 1,672 |
| Nov 7, 2025 | 38.99 | 39.46 | 38.86 | 39.46 | 39.46 | 0.17% | 2,266 |
| Nov 6, 2025 | 39.22 | 39.67 | 39.22 | 39.39 | 39.39 | -1.08% | 5,063 |
| Nov 5, 2025 | 39.53 | 39.83 | 39.53 | 39.82 | 39.82 | 0.19% | 2,378 |
| Nov 4, 2025 | 39.88 | 39.88 | 39.62 | 39.75 | 39.75 | -1.63% | 1,522 |
| Nov 3, 2025 | 40.42 | 40.42 | 39.91 | 40.41 | 40.41 | -0.04% | 965 |
| Oct 31, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.03% | 19 |
| Oct 30, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -2.05% | 15 |
| Oct 29, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.67% | 11 |
| Oct 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.15% | 36 |
| Oct 27, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.20% | 14 |
| Oct 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.83% | 63 |
| Oct 23, 2025 | 40.94 | 41.21 | 40.94 | 41.21 | 41.21 | 0.67% | 766 |
| Oct 22, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.86% | 32 |
| Oct 21, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.56% | 24 |
| Oct 20, 2025 | 41.07 | 41.08 | 41.06 | 41.06 | 41.06 | 0.89% | 1,280 |
| Oct 17, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.18% | 132 |
| Oct 16, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.67% | 29 |
| Oct 15, 2025 | 40.73 | 40.90 | 40.73 | 40.90 | 40.90 | 0.64% | 130 |
| Oct 14, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.17% | 92 |
| Oct 13, 2025 | 40.39 | 40.58 | 40.39 | 40.57 | 40.57 | 2.09% | 1,273 |
| Oct 10, 2025 | 39.86 | 39.86 | 39.74 | 39.74 | 39.74 | -3.79% | 743 |
| Oct 9, 2025 | 41.28 | 41.31 | 41.16 | 41.31 | 41.31 | -1.29% | 2,254 |
| Oct 8, 2025 | 41.73 | 41.85 | 41.73 | 41.85 | 41.84 | 0.36% | 549 |
| Oct 7, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | -1.16% | 62 |
| Oct 6, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.17% | 112 |
| Oct 3, 2025 | 42.20 | 42.26 | 42.20 | 42.26 | 42.26 | 0.61% | 157 |
| Oct 2, 2025 | 41.76 | 42.00 | 41.76 | 42.00 | 42.00 | 0.45% | 832 |
| Oct 1, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.11% | 37 |
| Sep 30, 2025 | 41.66 | 41.85 | 41.66 | 41.85 | 41.85 | -0.81% | 273 |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.12% | 167 |
| Sep 26, 2025 | 41.46 | 41.73 | 41.46 | 41.73 | 41.73 | 0.31% | 152 |