First Trust S-Network E-Commerce ETF (ISHP)

NASDAQ: ISHP · Real-Time Price · USD

33.57

-0.21 (-0.64%)

At close: Sep 28, 2026, 4:00 PM EDT

33.57

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:15 PM EDT

ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	33.70	33.79	33.38	33.79	-	-	8
Sep 25, 2026	33.79	33.79	33.79	33.79	33.78	0.12%	17
Sep 24, 2026	33.74	33.74	33.74	33.74	33.74	-0.34%	59
Sep 23, 2026	33.93	33.93	33.93	33.93	33.86	-2.54%	15
Sep 22, 2026	34.82	34.82	34.82	34.82	34.74	0.06%	16
Sep 21, 2026	34.80	34.80	34.80	34.80	34.72	1.32%	55
Sep 18, 2026	34.34	34.34	34.34	34.34	34.27	-0.77%	19
Sep 17, 2026	34.65	34.65	34.61	34.61	34.54	0.36%	1,406
Sep 16, 2026	34.49	34.49	34.49	34.49	34.41	-1.39%	13
Sep 15, 2026	34.97	34.97	34.97	34.97	34.90	-0.99%	22
Sep 14, 2026	35.32	35.32	35.32	35.32	35.25	1.28%	14
Sep 11, 2026	34.88	34.88	34.88	34.88	34.80	1.03%	17
Sep 10, 2026	34.52	34.52	34.52	34.52	34.45	-0.46%	14
Sep 9, 2026	34.68	34.68	34.68	34.68	34.61	-1.96%	14
Sep 8, 2026	35.37	35.37	35.37	35.37	35.30	-2.15%	14
Sep 4, 2026	36.15	36.15	36.15	36.15	36.08	-0.30%	15
Sep 3, 2026	36.26	36.26	36.26	36.26	36.18	0.54%	13
Sep 2, 2026	36.07	36.07	36.07	36.07	35.99	0.67%	13
Sep 1, 2026	35.82	35.82	35.82	35.82	35.75	-1.64%	13
Aug 31, 2026	36.42	36.42	36.42	36.42	36.35	-1.53%	19
Aug 28, 2026	34.88	36.99	34.88	36.99	36.91	0.55%	115
Aug 27, 2026	36.79	36.79	36.79	36.79	36.71	-0.75%	114
Aug 26, 2026	37.06	37.06	37.06	37.06	36.99	-1.03%	13
Aug 25, 2026	37.45	37.45	37.45	37.45	37.37	0.67%	15
Aug 24, 2026	37.11	37.20	37.11	37.20	37.12	0.56%	266
Aug 21, 2026	36.99	36.99	36.99	36.99	36.92	0.72%	13
Aug 20, 2026	36.73	36.73	36.73	36.73	36.65	-0.85%	14
Aug 19, 2026	37.04	37.04	37.04	37.04	36.97	1.88%	14
Aug 18, 2026	36.36	36.36	36.36	36.36	36.28	-0.48%	115
Aug 17, 2026	36.40	36.60	36.40	36.54	36.46	-1.48%	637
Aug 14, 2026	37.09	37.09	37.09	37.09	37.01	0.48%	15
Aug 13, 2026	36.64	36.91	36.64	36.91	36.83	1.31%	114
Aug 12, 2026	36.43	36.43	36.43	36.43	36.35	-1.29%	14
Aug 11, 2026	36.91	36.91	36.91	36.91	36.83	-0.41%	29
Aug 10, 2026	37.06	37.06	37.06	37.06	36.98	0.51%	14
Aug 7, 2026	36.87	36.87	36.87	36.87	36.79	1.54%	15
Aug 6, 2026	36.31	36.31	36.31	36.31	36.23	-0.60%	17
Aug 5, 2026	36.53	36.53	36.53	36.53	36.45	-0.87%	89
Aug 4, 2026	36.85	36.85	36.85	36.85	36.77	1.82%	16
Aug 3, 2026	36.12	36.19	36.12	36.19	36.11	1.55%	118
Jul 31, 2026	35.64	35.64	35.64	35.64	35.56	-0.82%	13
Jul 30, 2026	35.93	35.93	35.93	35.93	35.86	0.05%	27
Jul 29, 2026	35.91	35.91	35.91	35.91	35.84	0.21%	16
Jul 28, 2026	35.84	35.84	35.84	35.84	35.76	2.44%	15
Jul 27, 2026	34.63	34.98	34.63	34.98	34.91	2.99%	683
Jul 24, 2026	33.97	33.97	33.97	33.97	33.90	0.70%	15
Jul 23, 2026	33.76	33.76	33.73	33.73	33.66	-1.61%	877
Jul 22, 2026	34.29	34.29	34.29	34.29	34.22	-1.43%	172
Jul 21, 2026	34.79	34.79	34.79	34.79	34.71	-0.61%	21
Jul 20, 2026	35.00	35.00	35.00	35.00	34.93	0.18%	227