First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
32.66
-0.26 (-0.79%)
May 9, 2025, 2:24 PM - Market open
MISL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 32.88 | 33.17 | 32.63 | 32.92 | 32.92 | 1.28% | 22,927 |
May 7, 2025 | 32.53 | 32.65 | 32.36 | 32.51 | 32.51 | 0.42% | 9,502 |
May 6, 2025 | 32.14 | 32.54 | 32.11 | 32.37 | 32.37 | -0.27% | 6,069 |
May 5, 2025 | 32.47 | 32.66 | 32.33 | 32.46 | 32.46 | -0.13% | 15,883 |
May 2, 2025 | 32.67 | 32.76 | 32.40 | 32.50 | 32.50 | 1.40% | 3,211 |
May 1, 2025 | 31.73 | 32.16 | 31.72 | 32.05 | 32.05 | 1.07% | 161,564 |
Apr 30, 2025 | 31.45 | 31.73 | 31.26 | 31.71 | 31.71 | 0.14% | 11,251 |
Apr 29, 2025 | 31.42 | 31.73 | 31.40 | 31.67 | 31.67 | 0.28% | 6,009 |
Apr 28, 2025 | 31.58 | 31.70 | 31.16 | 31.58 | 31.58 | 0.61% | 7,185 |
Apr 25, 2025 | 31.19 | 31.39 | 30.94 | 31.39 | 31.39 | 1.19% | 9,910 |
Apr 24, 2025 | 30.26 | 31.05 | 30.26 | 31.02 | 31.02 | 2.07% | 24,434 |
Apr 23, 2025 | 30.55 | 30.82 | 30.18 | 30.39 | 30.39 | 2.30% | 46,339 |
Apr 22, 2025 | 29.41 | 29.76 | 29.23 | 29.71 | 29.71 | -0.14% | 24,632 |
Apr 21, 2025 | 30.32 | 30.32 | 29.41 | 29.75 | 29.75 | -2.21% | 6,584 |
Apr 17, 2025 | 30.39 | 30.64 | 30.23 | 30.42 | 30.42 | 0.03% | 20,371 |
Apr 16, 2025 | 30.51 | 30.66 | 30.23 | 30.41 | 30.41 | -0.33% | 10,831 |
Apr 15, 2025 | 30.69 | 30.75 | 30.45 | 30.51 | 30.51 | -0.31% | 5,456 |
Apr 14, 2025 | 30.78 | 30.83 | 30.36 | 30.61 | 30.61 | 0.82% | 28,628 |
Apr 11, 2025 | 29.82 | 30.37 | 29.66 | 30.36 | 30.36 | 1.57% | 17,770 |
Apr 10, 2025 | 29.84 | 30.00 | 29.08 | 29.89 | 29.89 | -1.18% | 12,286 |
Apr 9, 2025 | 27.75 | 30.25 | 27.75 | 30.25 | 30.25 | 8.60% | 6,099 |
Apr 8, 2025 | 28.72 | 28.97 | 27.83 | 27.85 | 27.85 | 0.51% | 12,879 |
Apr 7, 2025 | 26.63 | 27.90 | 26.46 | 27.71 | 27.71 | 0.73% | 30,763 |
Apr 4, 2025 | 29.01 | 29.01 | 27.45 | 27.51 | 27.51 | -7.41% | 33,912 |
Apr 3, 2025 | 30.00 | 30.57 | 29.62 | 29.71 | 29.71 | -3.84% | 13,261 |
Apr 2, 2025 | 30.13 | 31.00 | 30.13 | 30.90 | 30.90 | 1.96% | 3,928 |
Apr 1, 2025 | 30.24 | 30.49 | 30.00 | 30.31 | 30.31 | 0.09% | 13,284 |
Mar 31, 2025 | 30.00 | 30.36 | 29.92 | 30.28 | 30.28 | 0.05% | 6,930 |
Mar 28, 2025 | 30.59 | 30.59 | 30.19 | 30.26 | 30.26 | -1.55% | 15,840 |
Mar 27, 2025 | 30.71 | 31.15 | 30.71 | 30.74 | 30.74 | -0.62% | 12,454 |
Mar 26, 2025 | 31.26 | 31.35 | 30.84 | 30.93 | 30.90 | -1.02% | 24,847 |
Mar 25, 2025 | 31.10 | 31.25 | 31.03 | 31.25 | 31.21 | 0.87% | 17,697 |
Mar 24, 2025 | 30.60 | 30.98 | 30.60 | 30.98 | 30.94 | 2.36% | 6,962 |
Mar 21, 2025 | 30.37 | 30.37 | 30.15 | 30.26 | 30.23 | -0.92% | 19,120 |
Mar 20, 2025 | 30.75 | 30.76 | 30.49 | 30.54 | 30.51 | -1.25% | 8,888 |
Mar 19, 2025 | 30.50 | 30.93 | 30.50 | 30.93 | 30.89 | 1.73% | 3,901 |
Mar 18, 2025 | 30.41 | 30.45 | 30.21 | 30.41 | 30.37 | -0.47% | 14,107 |
Mar 17, 2025 | 30.09 | 30.61 | 30.09 | 30.55 | 30.52 | 1.59% | 4,562 |
Mar 14, 2025 | 29.90 | 30.12 | 29.73 | 30.07 | 30.04 | 1.50% | 8,991 |
Mar 13, 2025 | 29.60 | 29.69 | 29.41 | 29.63 | 29.59 | -0.11% | 27,665 |
Mar 12, 2025 | 29.95 | 30.00 | 29.38 | 29.66 | 29.63 | -0.12% | 9,259 |
Mar 11, 2025 | 29.74 | 29.86 | 29.34 | 29.70 | 29.66 | -0.72% | 14,628 |
Mar 10, 2025 | 29.86 | 30.22 | 29.67 | 29.91 | 29.88 | -1.34% | 20,035 |
Mar 7, 2025 | 29.72 | 30.32 | 29.65 | 30.32 | 30.28 | 1.18% | 22,580 |
Mar 6, 2025 | 30.04 | 30.20 | 29.61 | 29.96 | 29.93 | -1.51% | 11,507 |
Mar 5, 2025 | 29.67 | 30.47 | 29.67 | 30.42 | 30.39 | 3.33% | 53,914 |
Mar 4, 2025 | 29.59 | 30.04 | 29.34 | 29.44 | 29.41 | -1.60% | 25,173 |
Mar 3, 2025 | 30.50 | 30.58 | 29.72 | 29.92 | 29.89 | -0.91% | 23,889 |
Feb 28, 2025 | 29.70 | 30.20 | 29.70 | 30.20 | 30.16 | 1.09% | 28,912 |
Feb 27, 2025 | 29.70 | 30.08 | 29.70 | 29.87 | 29.84 | 1.29% | 11,062 |