First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
40.81
-0.35 (-0.85%)
At close: Aug 14, 2025, 4:00 PM
40.81
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
ISHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.85% | 3 |
| Aug 13, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.38% | 18 |
| Aug 12, 2025 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | 1.54% | 174 |
| Aug 11, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.71% | 45 |
| Aug 8, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.34% | 8 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.11% | 4 |
| Aug 6, 2025 | 40.26 | 40.45 | 40.15 | 40.45 | 40.45 | 1.11% | 293 |
| Aug 5, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.13% | 18 |
| Aug 4, 2025 | 39.94 | 40.06 | 39.94 | 40.06 | 40.06 | 2.00% | 124 |
| Aug 1, 2025 | 39.33 | 39.33 | 39.28 | 39.28 | 39.28 | -1.53% | 286 |
| Jul 31, 2025 | 39.93 | 39.93 | 39.89 | 39.89 | 39.89 | 0.44% | 230 |
| Jul 30, 2025 | 39.96 | 39.97 | 39.71 | 39.71 | 39.71 | -0.90% | 2,965 |
| Jul 29, 2025 | 40.18 | 40.18 | 40.07 | 40.07 | 40.07 | -1.01% | 11,076 |
| Jul 28, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.67% | 77 |
| Jul 25, 2025 | 40.61 | 40.75 | 40.61 | 40.75 | 40.75 | 0.09% | 238 |
| Jul 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.80% | 117 |
| Jul 23, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.85% | 62 |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.03% | 19 |
| Jul 21, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.35% | 21 |
| Jul 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.57% | 11 |
| Jul 17, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.43% | 132 |
| Jul 16, 2025 | 39.44 | 39.74 | 39.44 | 39.74 | 39.74 | 0.36% | 390 |
| Jul 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.33% | 50 |
| Jul 14, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.69% | 32 |
| Jul 11, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -1.15% | 11 |
| 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 |