First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
31.99
+0.43 (1.36%)
Nov 21, 2024, 12:49 PM EST - Market open

MISL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.5331.5831.2131.5631.560.38%18,544
Nov 19, 202431.3131.4631.3031.4431.440.54%44,777
Nov 18, 202431.4331.4331.1231.2731.27-0.10%27,582
Nov 15, 202431.5131.5131.0631.3031.30-0.98%30,916
Nov 14, 202433.5333.5331.5331.6131.61-5.33%103,004
Nov 13, 202433.6834.0233.3433.3933.390.15%61,770
Nov 12, 202433.7433.7433.1333.3433.34-1.07%24,422
Nov 11, 202433.6433.8233.6233.7033.701.29%37,064
Nov 8, 202432.7533.3532.6833.2733.271.87%35,132
Nov 7, 202432.9832.9832.5432.6632.66-0.49%171,056
Nov 6, 202433.2033.2032.4232.8232.822.88%133,636
Nov 5, 202431.5731.9431.5731.9031.901.37%16,854
Nov 4, 202431.4531.6531.4231.4731.470.17%27,033
Nov 1, 202431.4431.5831.3931.4231.420.47%6,009
Oct 31, 202431.9631.9631.2631.2731.27-2.49%8,043
Oct 30, 202432.2632.3632.0132.0732.07-12,444
Oct 29, 202431.8832.1431.7632.0732.070.22%43,203
Oct 28, 202432.1232.1231.9232.0032.00-0.19%14,790
Oct 25, 202432.0632.1531.9332.0632.060.31%26,542
Oct 24, 202432.0632.2631.8731.9631.96-0.68%15,139
Oct 23, 202432.4232.4232.0332.1832.18-0.74%9,402
Oct 22, 202432.8732.8732.3532.4232.42-1.67%15,781
Oct 21, 202432.9833.1032.6932.9732.970.43%18,109
Oct 18, 202432.9432.9432.7132.8332.83-0.03%25,376
Oct 17, 202432.8332.8632.7132.8432.840.24%18,396
Oct 16, 202432.3632.7632.3632.7632.761.39%21,108
Oct 15, 202432.4932.5132.2032.3132.31-0.31%46,537
Oct 14, 202432.2932.4532.1932.4132.410.57%26,631
Oct 11, 202432.1932.2332.0432.2332.231.91%17,678
Oct 10, 202431.8831.8831.5131.6231.62-1.17%33,484
Oct 9, 202431.9932.0431.9032.0032.00-0.10%23,994
Oct 8, 202432.1632.1831.9732.0332.03-0.06%38,102
Oct 7, 202432.1932.2031.9432.0532.05-0.43%32,631
Oct 4, 202432.0932.1931.8332.1932.191.16%46,346
Oct 3, 202432.1232.1231.7531.8231.82-0.93%28,121
Oct 2, 202432.2032.2432.0532.1232.12-36,118
Oct 1, 202431.5332.1831.5332.1232.121.26%31,862
Sep 30, 202431.5431.7231.3831.7231.720.35%10,296
Sep 27, 202431.4031.6131.3731.6131.610.80%34,460
Sep 26, 202431.4431.4431.3131.3631.360.15%89,416
Sep 25, 202431.4531.5431.3131.3131.29-0.40%12,010
Sep 24, 202431.7131.7131.3331.4431.42-0.70%18,644
Sep 23, 202431.4131.7231.4031.6631.641.22%9,739
Sep 20, 202431.1931.3131.1631.2831.260.25%16,380
Sep 19, 202431.2831.2831.0031.2031.180.95%18,325
Sep 18, 202431.0331.3030.9030.9130.88-0.03%16,907
Sep 17, 202430.8631.0330.7930.9130.89-0.46%5,638
Sep 16, 202431.1131.1130.9331.0631.030.09%14,251
Sep 13, 202430.7731.1430.7531.0331.000.84%9,505
Sep 12, 202430.6030.7730.4730.7730.750.79%8,959
Sep 11, 202430.4130.5329.8630.5330.510.22%7,195
Sep 10, 202430.6930.7030.3530.4630.44-0.50%8,957
Sep 9, 202430.5530.7130.5430.6130.591.71%4,885
Sep 6, 202430.7330.7330.0930.1030.08-1.91%9,145
Sep 5, 202430.9030.9030.5730.6930.66-1.14%9,875
Sep 4, 202430.9131.1530.9131.0431.021.05%9,577
Sep 3, 202431.4931.4930.7230.7230.69-2.73%11,904
Aug 30, 202431.4731.5831.2531.5831.550.73%3,092
Aug 29, 202431.1531.6231.1531.3531.320.94%2,865
Aug 28, 202430.9731.2430.9331.0631.030.31%9,619
Aug 27, 202430.8431.0330.7430.9630.94-6,107
Aug 26, 202431.1231.1430.9530.9630.94-0.26%6,292
Aug 23, 202431.0631.1030.9331.0431.020.78%13,119
Aug 22, 202430.9130.9730.7730.8030.78-0.15%20,035
Aug 21, 202430.7430.9030.6630.8530.820.61%26,932
Aug 20, 202430.9630.9630.5130.6630.63-0.85%111,237
Aug 19, 202430.6430.9230.6430.9230.901.01%22,898
Aug 16, 202430.5130.7630.4730.6130.590.53%9,596
Aug 15, 202430.2430.5330.1430.4530.431.95%11,196
Aug 14, 202429.7329.9229.7329.8729.850.57%16,873
Aug 13, 202429.5129.7529.5129.7029.680.51%8,915
Aug 12, 202429.6329.6429.4929.5529.53-0.19%8,252
Aug 9, 202429.5529.6129.4529.6129.580.67%33,509
Aug 8, 202428.8429.4528.8429.4129.392.30%17,861
Aug 7, 202429.1029.2628.7528.7528.73-0.55%38,776
Aug 6, 202429.0429.2228.8828.9128.890.54%28,311
Aug 5, 202428.7328.8828.3628.7628.73-1.86%61,899
Aug 2, 202429.6729.6729.1329.3029.28-2.11%6,386
Aug 1, 202430.5130.5129.7729.9329.91-1.60%11,626
Jul 31, 202430.1930.6630.1130.4230.391.76%9,366
Jul 30, 202429.8329.9629.7029.8929.870.57%11,239
Jul 29, 202429.7829.7829.5929.7229.700.21%8,277
Jul 26, 202429.7329.9229.6529.6629.640.50%14,021
Jul 25, 202429.0729.8929.0729.5129.492.35%7,791
Jul 24, 202429.1329.1828.8328.8328.81-1.86%3,344
Jul 23, 202428.9429.4628.9429.3829.361.90%4,253
Jul 22, 202428.6428.8428.5928.8328.811.16%7,239
Jul 19, 202428.8128.8128.4328.5028.48-0.68%12,530
Jul 18, 202428.9131.0128.7028.7028.67-0.85%99,094
Jul 17, 202429.1129.1128.9428.9428.92-1.00%3,530
Jul 16, 202428.5429.2428.5429.2329.212.74%6,357
Jul 15, 202428.4828.5728.4528.4528.430.19%6,634
Jul 12, 202428.4228.5228.4028.4028.380.14%3,017
Jul 11, 202428.2528.3728.2128.3628.340.75%6,693
Jul 10, 202427.9528.1527.9528.1528.131.00%6,218
Jul 9, 202428.0028.0327.8727.8727.85-0.59%6,794
Jul 8, 202428.2428.2428.0328.0428.010.31%5,535
Jul 5, 202427.8027.9527.7427.9527.93-0.58%4,120
Jul 3, 202427.9928.1327.9728.1128.090.50%13,810
Jul 2, 202427.7828.0127.7827.9727.950.51%2,716