First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
30.51
-0.10 (-0.31%)
Apr 15, 2025, 4:00 PM EDT - Market closed
MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 29.64 | 29.86 | 29.47 | 29.49 | 29.46 | -0.28% | 16,528 |
| Feb 25, 2025 | 29.48 | 29.73 | 29.37 | 29.57 | 29.54 | 0.30% | 23,216 |
| Feb 24, 2025 | 29.54 | 29.62 | 29.35 | 29.49 | 29.45 | 0.56% | 11,211 |
| Feb 21, 2025 | 30.05 | 30.06 | 29.26 | 29.32 | 29.29 | -2.27% | 167,940 |
| Feb 20, 2025 | 30.18 | 30.18 | 29.70 | 30.00 | 29.97 | -0.79% | 7,929 |
| Feb 19, 2025 | 30.07 | 30.42 | 30.07 | 30.24 | 30.21 | 0.61% | 21,337 |
| Feb 18, 2025 | 30.24 | 30.36 | 30.00 | 30.06 | 30.02 | 0.09% | 14,197 |
| Feb 14, 2025 | 30.46 | 30.46 | 29.73 | 30.03 | 30.00 | -1.13% | 40,394 |
| Feb 13, 2025 | 30.86 | 30.86 | 30.37 | 30.37 | 30.34 | -1.25% | 53,329 |
| Feb 12, 2025 | 30.84 | 31.05 | 30.70 | 30.76 | 30.72 | -1.44% | 9,094 |
| Feb 11, 2025 | 31.34 | 31.34 | 31.03 | 31.21 | 31.17 | -0.72% | 63,391 |
| Feb 10, 2025 | 31.28 | 31.51 | 31.25 | 31.43 | 31.40 | 1.01% | 12,438 |
| Feb 7, 2025 | 31.26 | 31.84 | 30.98 | 31.12 | 31.08 | 0.03% | 17,315 |
| Feb 6, 2025 | 31.34 | 31.37 | 30.73 | 31.11 | 31.07 | -0.42% | 24,402 |
| Feb 5, 2025 | 31.20 | 31.36 | 31.12 | 31.24 | 31.20 | 0.45% | 15,960 |
| Feb 4, 2025 | 31.28 | 31.28 | 31.02 | 31.10 | 31.06 | -0.46% | 14,489 |