First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
42.20
+0.47 (1.12%)
At close: Sep 29, 2025, 4:00 PM EDT
42.20
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:15 PM EDT
ISHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.46 | 41.73 | 41.46 | 41.73 | 41.73 | 0.31% | 152 |
| Sep 25, 2025 | 41.71 | 41.77 | 41.60 | 41.60 | 41.60 | -0.88% | 792 |
| Sep 24, 2025 | 42.26 | 42.27 | 41.97 | 41.97 | 41.93 | 0.20% | 828 |
| Sep 23, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.85 | -0.91% | 20 |
| Sep 22, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.23 | -0.81% | 142 |
| Sep 19, 2025 | 42.85 | 42.85 | 42.62 | 42.62 | 42.58 | -0.77% | 382 |
| Sep 18, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.91 | 0.06% | 45 |
| Sep 17, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.89 | 1.11% | 34 |
| Sep 16, 2025 | 42.30 | 42.46 | 42.30 | 42.46 | 42.42 | 0.17% | 1,496 |
| Sep 15, 2025 | 42.26 | 42.39 | 42.26 | 42.39 | 42.35 | 0.65% | 178 |
| Sep 12, 2025 | 42.30 | 42.30 | 42.11 | 42.11 | 42.07 | -0.59% | 286 |
| Sep 11, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.32 | 1.49% | 14 |
| Sep 10, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.70 | -0.63% | 103 |
| Sep 9, 2025 | 41.96 | 42.01 | 41.96 | 42.01 | 41.97 | 0.59% | 11,003 |
| Sep 8, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.72 | 0.84% | 4 |
| Sep 5, 2025 | 41.56 | 41.56 | 41.41 | 41.41 | 41.37 | 0.21% | 805 |
| Sep 4, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.28 | 1.12% | 21 |
| Sep 3, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.83 | 0.32% | 6 |
| Sep 2, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.70 | -0.88% | 25 |
| Aug 29, 2025 | 41.05 | 41.10 | 41.05 | 41.10 | 41.06 | -0.05% | 181 |
| Aug 28, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.08 | 0.50% | 33 |
| Aug 27, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.87 | -1.18% | 130 |
| Aug 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.36 | 0.06% | 253 |
| Aug 25, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.34 | -0.60% | 3 |
| Aug 22, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.58 | 2.39% | 48 |
| Aug 21, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.61 | -0.34% | 16 |
| Aug 20, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.75 | -0.74% | 132 |
| Aug 19, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.06 | -0.37% | 77 |
| Aug 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.21 | 0.57% | 28 |
| Aug 15, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.98 | 0.51% | 70 |
| Aug 14, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.77 | -0.85% | 3 |
| Aug 13, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.12 | 1.38% | 18 |
| Aug 12, 2025 | 40.65 | 40.65 | 40.60 | 40.60 | 40.56 | 1.54% | 174 |
| Aug 11, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.94 | -0.71% | 45 |
| Aug 8, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.23 | -0.34% | 8 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.37 | -0.11% | 4 |
| Aug 6, 2025 | 40.26 | 40.45 | 40.15 | 40.45 | 40.41 | 1.11% | 293 |
| Aug 5, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.97 | -0.13% | 18 |
| Aug 4, 2025 | 39.94 | 40.06 | 39.94 | 40.06 | 40.02 | 2.00% | 124 |
| Aug 1, 2025 | 39.33 | 39.33 | 39.28 | 39.28 | 39.24 | -1.53% | 286 |
| Jul 31, 2025 | 39.93 | 39.93 | 39.89 | 39.89 | 39.85 | 0.44% | 230 |
| Jul 30, 2025 | 39.96 | 39.97 | 39.71 | 39.71 | 39.67 | -0.90% | 2,965 |
| Jul 29, 2025 | 40.18 | 40.18 | 40.07 | 40.07 | 40.03 | -1.01% | 11,076 |
| Jul 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.44 | -0.67% | 77 |
| Jul 25, 2025 | 40.61 | 40.75 | 40.61 | 40.75 | 40.71 | 0.09% | 238 |
| Jul 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.68 | -0.80% | 117 |
| Jul 23, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.00 | 0.85% | 62 |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.66 | 1.03% | 19 |
| Jul 21, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.24 | 0.35% | 21 |
| Jul 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.10 | 0.57% | 11 |