First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
43.33
+0.40 (0.92%)
At close: Oct 14, 2025, 4:00 PM EDT
43.33
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 42.70 | 43.76 | 42.59 | 43.70 | - | 1.79% | 26,293 |
| Oct 13, 2025 | 42.66 | 43.05 | 42.53 | 42.93 | 42.93 | 1.59% | 18,058 |
| Oct 10, 2025 | 43.55 | 43.61 | 42.26 | 42.26 | 42.26 | -2.38% | 11,607 |
| Oct 9, 2025 | 43.95 | 44.03 | 43.18 | 43.29 | 43.29 | -1.48% | 15,188 |
| Oct 8, 2025 | 43.84 | 43.95 | 43.65 | 43.94 | 43.94 | 1.78% | 34,163 |
| Oct 7, 2025 | 43.19 | 43.49 | 42.86 | 43.17 | 43.17 | 0.03% | 14,365 |
| Oct 6, 2025 | 42.70 | 43.20 | 42.70 | 43.16 | 43.16 | 1.59% | 22,569 |
| Oct 3, 2025 | 42.24 | 42.68 | 42.19 | 42.48 | 42.48 | 0.81% | 22,498 |
| Oct 2, 2025 | 41.90 | 42.18 | 41.75 | 42.14 | 42.14 | 0.93% | 19,947 |
| Oct 1, 2025 | 41.40 | 41.78 | 41.11 | 41.75 | 41.75 | 0.72% | 11,147 |
| Sep 30, 2025 | 40.73 | 41.45 | 40.68 | 41.45 | 41.45 | 1.94% | 55,135 |
| Sep 29, 2025 | 40.96 | 41.06 | 40.55 | 40.66 | 40.66 | - | 42,087 |
| Sep 26, 2025 | 40.55 | 40.69 | 40.43 | 40.66 | 40.66 | 1.32% | 12,981 |
| Sep 25, 2025 | 40.29 | 40.36 | 39.80 | 40.13 | 40.13 | -0.74% | 7,409 |
| Sep 24, 2025 | 40.93 | 40.97 | 40.43 | 40.43 | 40.32 | -1.03% | 10,765 |
| Sep 23, 2025 | 40.49 | 40.91 | 40.49 | 40.85 | 40.74 | 1.19% | 10,078 |
| Sep 22, 2025 | 40.01 | 40.37 | 39.90 | 40.37 | 40.26 | 0.85% | 5,779 |
| Sep 19, 2025 | 40.10 | 40.17 | 39.68 | 40.03 | 39.92 | 0.18% | 26,001 |
| Sep 18, 2025 | 39.61 | 40.01 | 39.55 | 39.96 | 39.85 | 1.30% | 73,821 |
| Sep 17, 2025 | 39.64 | 39.71 | 39.38 | 39.45 | 39.34 | -0.38% | 13,192 |
| Sep 16, 2025 | 39.59 | 39.80 | 39.49 | 39.60 | 39.49 | 0.13% | 17,942 |
| Sep 15, 2025 | 39.39 | 39.72 | 39.37 | 39.55 | 39.45 | 0.66% | 11,296 |
| Sep 12, 2025 | 39.34 | 39.41 | 39.22 | 39.29 | 39.19 | -0.10% | 18,409 |
| Sep 11, 2025 | 39.00 | 39.55 | 39.00 | 39.33 | 39.23 | 1.18% | 34,786 |
| Sep 10, 2025 | 38.62 | 38.96 | 38.52 | 38.87 | 38.77 | 0.83% | 12,465 |
| Sep 9, 2025 | 38.74 | 38.74 | 38.17 | 38.55 | 38.45 | -0.75% | 23,760 |
| Sep 8, 2025 | 38.81 | 38.84 | 38.58 | 38.84 | 38.74 | -0.13% | 14,804 |
| Sep 5, 2025 | 38.86 | 38.90 | 38.27 | 38.89 | 38.79 | 0.59% | 19,071 |
| Sep 4, 2025 | 38.84 | 38.84 | 38.54 | 38.66 | 38.56 | -0.28% | 38,651 |
| Sep 3, 2025 | 39.17 | 39.27 | 38.59 | 38.77 | 38.67 | -1.49% | 12,180 |
| Sep 2, 2025 | 39.06 | 39.36 | 38.84 | 39.36 | 39.25 | 0.42% | 12,146 |
| Aug 29, 2025 | 39.57 | 39.57 | 39.09 | 39.19 | 39.09 | -0.90% | 19,983 |
| Aug 28, 2025 | 39.55 | 39.57 | 39.21 | 39.55 | 39.44 | 0.27% | 33,249 |
| Aug 27, 2025 | 39.69 | 39.70 | 39.34 | 39.44 | 39.34 | -0.40% | 18,711 |
| Aug 26, 2025 | 39.40 | 39.66 | 39.40 | 39.60 | 39.49 | 2.22% | 24,026 |
| Aug 25, 2025 | 38.88 | 39.27 | 38.74 | 38.74 | 38.64 | -0.28% | 15,311 |
| Aug 22, 2025 | 38.53 | 39.11 | 38.53 | 38.85 | 38.75 | 1.28% | 13,542 |
| Aug 21, 2025 | 38.34 | 38.58 | 38.34 | 38.36 | 38.26 | -0.03% | 8,021 |
| Aug 20, 2025 | 38.19 | 38.39 | 37.90 | 38.37 | 38.27 | 0.79% | 20,593 |
| Aug 19, 2025 | 38.75 | 38.75 | 38.00 | 38.07 | 37.97 | -1.81% | 16,580 |
| Aug 18, 2025 | 38.58 | 38.96 | 38.55 | 38.77 | 38.67 | 0.50% | 11,777 |
| Aug 15, 2025 | 38.82 | 38.82 | 38.39 | 38.58 | 38.47 | -0.55% | 6,355 |
| Aug 14, 2025 | 38.96 | 39.21 | 38.65 | 38.79 | 38.69 | -0.49% | 15,907 |
| Aug 13, 2025 | 39.24 | 39.24 | 38.56 | 38.98 | 38.88 | -0.08% | 112,758 |
| Aug 12, 2025 | 38.59 | 39.01 | 38.59 | 39.01 | 38.91 | 1.51% | 23,834 |
| Aug 11, 2025 | 38.38 | 38.59 | 38.33 | 38.43 | 38.33 | - | 12,100 |
| Aug 8, 2025 | 38.72 | 38.87 | 38.42 | 38.43 | 38.33 | -0.08% | 17,579 |
| Aug 7, 2025 | 38.89 | 38.89 | 38.14 | 38.46 | 38.36 | -0.70% | 17,003 |
| Aug 6, 2025 | 38.90 | 38.90 | 38.52 | 38.73 | 38.63 | 0.18% | 93,839 |
| Aug 5, 2025 | 39.04 | 39.04 | 38.40 | 38.66 | 38.56 | -1.15% | 19,687 |