First Trust Indxx Aerospace & Defense ETF (MISL)

MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	50.33	51.10	50.33	51.01	51.01	1.74%	141,075
Jan 15, 2026	49.35	50.14	49.17	50.14	50.14	1.60%	212,469
Jan 14, 2026	48.76	49.35	48.18	49.35	49.35	0.84%	336,016
Jan 13, 2026	49.28	49.28	48.58	48.94	48.94	0.35%	224,020
Jan 12, 2026	48.02	48.77	48.02	48.77	48.77	1.58%	151,535
Jan 9, 2026	47.00	48.24	47.00	48.01	48.01	2.74%	523,028
Jan 8, 2026	47.28	48.29	46.34	46.73	46.73	1.72%	519,751
Jan 7, 2026	46.97	47.23	45.83	45.94	45.94	-2.11%	222,710
Jan 6, 2026	46.04	46.93	45.96	46.93	46.93	2.24%	158,336
Jan 5, 2026	44.75	45.90	44.75	45.90	45.90	3.42%	811,536
Jan 2, 2026	42.91	44.38	42.53	44.38	44.38	3.72%	631,244
Dec 31, 2025	43.36	43.36	42.74	42.79	42.79	-0.86%	88,173
Dec 30, 2025	43.28	43.45	43.13	43.16	43.16	0.16%	124,832
Dec 29, 2025	43.18	43.30	43.06	43.09	43.09	-0.42%	44,512
Dec 26, 2025	43.85	43.85	43.19	43.27	43.27	-1.41%	23,416
Dec 24, 2025	44.03	44.03	43.83	43.89	43.89	-0.32%	41,730
Dec 23, 2025	43.74	44.11	43.71	44.03	44.03	0.55%	3,000,740
Dec 22, 2025	42.95	43.89	42.89	43.79	43.79	2.79%	55,106
Dec 19, 2025	41.43	42.61	41.37	42.60	42.60	3.55%	34,013
Dec 18, 2025	41.02	41.43	41.02	41.14	41.14	1.43%	112,208
Dec 17, 2025	41.24	41.48	40.50	40.56	40.56	-1.70%	44,596
Dec 16, 2025	41.47	41.61	40.98	41.26	41.26	-0.77%	112,984
Dec 15, 2025	42.16	42.16	41.53	41.58	41.58	-0.91%	321,166
Dec 12, 2025	42.35	42.42	41.79	41.96	41.96	-0.57%	31,632,574
Dec 11, 2025	41.48	42.28	41.35	42.20	42.20	1.95%	1,057,617
Dec 10, 2025	40.83	41.73	40.74	41.39	41.39	1.38%	1,654,022
Dec 9, 2025	41.26	41.39	40.83	40.83	40.83	-1.14%	9,488
Dec 8, 2025	41.04	41.30	40.88	41.30	41.30	1.28%	12,574
Dec 5, 2025	41.26	41.26	40.56	40.78	40.78	-1.42%	44,230
Dec 4, 2025	40.56	41.48	40.56	41.37	41.37	2.29%	6,466
Dec 3, 2025	40.28	40.44	39.82	40.44	40.44	0.79%	12,683
Dec 2, 2025	40.08	40.24	40.08	40.12	40.12	1.27%	6,611
Dec 1, 2025	40.58	40.58	39.62	39.62	39.62	-2.75%	7,475
Nov 28, 2025	40.53	40.83	40.53	40.74	40.74	0.55%	7,725
Nov 26, 2025	40.45	40.73	40.45	40.52	40.52	0.45%	7,198
Nov 25, 2025	39.79	40.39	39.68	40.34	40.34	1.30%	11,262
Nov 24, 2025	39.49	39.86	39.16	39.82	39.82	1.14%	9,455
Nov 21, 2025	39.47	39.55	38.84	39.38	39.38	0.12%	16,612
Nov 20, 2025	40.90	41.08	39.29	39.33	39.33	-1.95%	19,319
Nov 19, 2025	40.25	40.39	39.90	40.11	40.11	-0.26%	10,843
Nov 18, 2025	40.13	40.43	39.75	40.22	40.22	0.04%	28,023
Nov 17, 2025	40.85	40.85	40.02	40.20	40.20	-1.15%	14,254
Nov 14, 2025	40.20	41.01	39.99	40.66	40.66	0.18%	38,289
Nov 13, 2025	41.50	41.50	40.43	40.59	40.59	-2.29%	17,481
Nov 12, 2025	42.03	42.13	41.54	41.54	41.54	-0.68%	18,147
Nov 11, 2025	42.06	42.15	41.76	41.83	41.83	-0.41%	48,932
Nov 10, 2025	41.91	42.05	41.58	42.00	42.00	0.97%	18,612
Nov 7, 2025	41.07	41.72	40.59	41.60	41.60	0.69%	12,812
Nov 6, 2025	41.89	41.89	41.17	41.31	41.31	-1.38%	16,698
Nov 5, 2025	42.08	42.08	41.82	41.89	41.89	-0.82%	20,722

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.