First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
39.92
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

ISHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 39.92 39.92 39.92 39.92 39.92 0.43% 23
Jul 9, 2025 39.75 39.75 39.75 39.75 39.75 -0.04% 3
Jul 8, 2025 39.77 39.77 39.77 39.77 39.77 0.47% 6
Jul 7, 2025 39.64 39.64 39.58 39.58 39.58 -0.75% 144
Jul 3, 2025 39.88 39.88 39.88 39.88 39.88 0.55% 146
Jul 2, 2025 39.65 39.66 39.65 39.66 39.66 -0.10% 714
Jul 1, 2025 39.83 39.83 39.70 39.70 39.70 0.38% 157
Jun 30, 2025 39.66 39.66 39.55 39.55 39.55 0.56% 219
Jun 27, 2025 39.40 39.40 39.33 39.33 39.33 0.54% 658
Jun 26, 2025 39.12 39.12 39.12 39.12 39.12 -0.09% 8
Jun 25, 2025 39.16 39.16 39.16 39.16 38.97 -0.52% 24
Jun 24, 2025 39.32 39.36 39.32 39.36 39.17 1.94% 146
Jun 23, 2025 38.39 38.61 38.39 38.61 38.42 0.69% 450
Jun 20, 2025 38.35 38.35 38.35 38.35 38.16 -0.40% 44
Jun 18, 2025 38.50 38.50 38.50 38.50 38.31 0.47% 88
Jun 17, 2025 38.63 38.80 38.32 38.32 38.14 -1.21% 532
Jun 16, 2025 38.80 39.15 38.79 38.79 38.60 1.46% 222
Jun 13, 2025 38.23 38.23 38.23 38.23 38.05 -2.10% 301
Jun 12, 2025 39.05 39.05 39.05 39.05 38.86 -0.13% 6
Jun 11, 2025 39.35 39.35 39.10 39.10 38.91 -0.36% 626
Jun 10, 2025 39.24 39.24 39.24 39.24 39.05 0.10% 7
Jun 9, 2025 39.20 39.20 39.20 39.20 39.01 1.01% 21
Jun 6, 2025 38.79 38.87 38.79 38.81 38.62 0.23% 410
Jun 5, 2025 38.72 38.72 38.72 38.72 38.54 0.24% 86
Jun 4, 2025 38.60 38.77 38.60 38.63 38.44 0.76% 6,739
Jun 3, 2025 38.34 38.34 38.34 38.34 38.15 0.47% 73
Jun 2, 2025 38.16 38.16 38.16 38.16 37.98 0.79% 194
May 30, 2025 37.65 37.86 37.65 37.86 37.68 -0.75% 689
May 29, 2025 38.15 38.15 38.15 38.15 37.97 -0.16% 5
May 28, 2025 38.21 38.21 38.21 38.21 38.03 0.32% 10
May 27, 2025 38.02 38.22 38.02 38.09 37.91 0.32% 426
May 23, 2025 37.97 37.97 37.97 37.97 37.79 0.04% 11
May 22, 2025 38.04 38.04 37.95 37.95 37.77 - 164
May 21, 2025 37.95 37.95 37.95 37.95 37.77 -1.86% 109
May 20, 2025 38.59 38.67 38.54 38.67 38.48 -0.82% 1,183
May 19, 2025 38.99 38.99 38.99 38.99 38.80 0.21% 44
May 16, 2025 38.79 38.91 38.79 38.91 38.72 0.46% 654
May 15, 2025 38.78 38.78 38.73 38.73 38.54 -1.21% 241
May 14, 2025 39.20 39.20 39.20 39.20 39.01 0.75% 123
May 13, 2025 38.84 38.91 38.76 38.91 38.72 0.54% 1,510
May 12, 2025 38.62 38.70 38.62 38.70 38.51 4.40% 351
May 9, 2025 37.24 37.24 37.07 37.07 36.89 -0.35% 250
May 8, 2025 37.52 37.53 37.20 37.20 37.02 0.70% 4,427
May 7, 2025 36.96 37.04 36.94 36.94 36.76 -0.47% 1,197
May 6, 2025 37.12 37.12 37.12 37.12 36.94 -0.20% 87
May 5, 2025 37.50 37.60 37.19 37.19 37.01 0.13% 1,370
May 2, 2025 37.14 37.14 37.14 37.14 36.96 2.46% 552
May 1, 2025 36.27 36.73 36.22 36.25 36.08 0.36% 1,337
Apr 30, 2025 35.87 36.12 35.87 36.12 35.95 -0.52% 769
Apr 29, 2025 36.16 36.35 36.13 36.31 36.14 0.86% 744