First Trust Indxx Aerospace & Defense ETF (MISL)

MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	39.40	39.42	39.06	39.38	-	0.21%	7,737
Jul 24, 2025	39.69	39.81	39.30	39.30	39.30	-0.66%	34,167
Jul 23, 2025	38.90	39.56	38.90	39.56	39.56	2.54%	21,593
Jul 22, 2025	38.60	38.66	38.11	38.58	38.58	-1.18%	28,857
Jul 21, 2025	39.61	39.61	39.00	39.04	39.04	-1.01%	23,329
Jul 18, 2025	39.44	39.71	39.15	39.44	39.44	-0.18%	52,308
Jul 17, 2025	38.99	39.63	38.93	39.51	39.51	1.52%	69,719
Jul 16, 2025	38.75	38.92	38.30	38.92	38.92	0.88%	53,721
Jul 15, 2025	38.84	38.84	38.50	38.58	38.58	-0.39%	35,890
Jul 14, 2025	38.02	38.75	38.02	38.73	38.73	2.35%	25,860
Jul 11, 2025	37.64	38.04	37.64	37.84	37.84	0.69%	45,537
Jul 10, 2025	37.69	37.78	37.37	37.58	37.58	0.19%	14,560
Jul 9, 2025	37.41	37.62	37.35	37.51	37.51	0.62%	15,926
Jul 8, 2025	37.64	37.64	36.97	37.28	37.28	-0.88%	12,750
Jul 7, 2025	37.61	37.63	37.31	37.61	37.61	0.79%	25,500
Jul 3, 2025	37.17	37.43	37.17	37.32	37.32	0.91%	9,412
Jul 2, 2025	36.74	36.98	36.62	36.98	36.98	0.33%	21,371
Jul 1, 2025	37.28	37.28	36.62	36.86	36.86	-1.34%	15,633
Jun 30, 2025	37.46	37.46	37.14	37.36	37.36	0.38%	36,752
Jun 27, 2025	36.96	37.38	36.82	37.22	37.22	1.03%	20,267
Jun 26, 2025	36.33	36.97	36.33	36.84	36.84	1.71%	27,942
Jun 25, 2025	36.27	36.33	36.02	36.22	36.19	0.37%	63,934
Jun 24, 2025	36.37	36.37	35.85	36.09	36.06	-0.53%	18,700
Jun 23, 2025	35.67	36.29	35.67	36.28	36.25	1.70%	49,843
Jun 20, 2025	35.58	35.87	35.35	35.67	35.65	0.91%	58,516
Jun 18, 2025	35.65	35.86	35.35	35.35	35.32	-0.53%	20,678
Jun 17, 2025	35.25	35.62	35.25	35.54	35.51	0.57%	33,706
Jun 16, 2025	35.68	35.75	35.21	35.34	35.31	-0.81%	19,996
Jun 13, 2025	35.38	35.86	35.38	35.63	35.60	1.01%	31,283
Jun 12, 2025	34.83	35.32	34.83	35.27	35.25	-0.08%	15,041
Jun 11, 2025	35.28	35.30	34.56	35.30	35.27	0.51%	4,507
Jun 10, 2025	35.81	35.81	35.02	35.12	35.09	-1.84%	13,488
Jun 9, 2025	35.77	35.91	35.51	35.78	35.75	0.99%	15,048
Jun 6, 2025	35.35	35.53	35.30	35.43	35.40	1.05%	17,315
Jun 5, 2025	35.25	35.25	34.89	35.06	35.04	0.12%	21,985
Jun 4, 2025	34.97	35.29	34.93	35.02	34.99	0.36%	9,524
Jun 3, 2025	34.55	34.90	34.54	34.90	34.87	1.35%	17,595
Jun 2, 2025	34.53	34.53	34.09	34.43	34.40	-0.30%	23,697
May 30, 2025	34.12	34.54	34.09	34.53	34.51	0.45%	7,241
May 29, 2025	34.21	34.50	34.17	34.38	34.35	0.41%	43,736
May 28, 2025	34.47	34.74	34.24	34.24	34.21	-0.51%	45,487
May 27, 2025	34.10	34.42	34.04	34.42	34.39	2.48%	57,693
May 23, 2025	33.40	33.75	33.40	33.59	33.56	-0.37%	63,828
May 22, 2025	33.60	33.88	33.49	33.71	33.68	0.29%	15,480
May 21, 2025	34.22	34.22	33.46	33.61	33.59	-1.97%	29,053
May 20, 2025	34.14	34.32	34.12	34.29	34.26	0.50%	24,466
May 19, 2025	33.76	34.24	33.76	34.12	34.09	0.59%	26,449
May 16, 2025	33.93	34.05	33.56	33.92	33.89	0.61%	21,598
May 15, 2025	33.27	33.72	33.23	33.71	33.69	1.97%	22,450
May 14, 2025	33.22	33.30	32.87	33.06	33.04	-0.45%	24,516

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.