First Trust Indxx Aerospace & Defense ETF (MISL)

MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	47.90	48.00	47.17	47.88	47.88	0.67%	86,856
May 26, 2026	47.36	47.82	47.25	47.56	47.56	2.15%	105,225
May 22, 2026	46.17	46.64	46.11	46.56	46.56	1.95%	155,473
May 21, 2026	45.39	45.78	45.11	45.67	45.67	-0.37%	192,170
May 20, 2026	45.13	45.84	44.81	45.84	45.84	2.25%	170,748
May 19, 2026	45.00	45.17	44.25	44.83	44.83	-0.97%	62,645
May 18, 2026	44.92	45.30	44.59	45.27	45.27	1.82%	196,602
May 15, 2026	45.25	45.25	44.40	44.46	44.46	-3.01%	174,811
May 14, 2026	45.73	45.96	45.28	45.84	45.84	0.68%	104,983
May 13, 2026	45.51	45.74	44.80	45.53	45.53	0.04%	237,616
May 12, 2026	45.35	45.57	44.71	45.51	45.51	-0.26%	189,916
May 11, 2026	44.86	45.95	44.69	45.63	45.63	1.51%	462,418
May 8, 2026	44.46	45.05	44.21	44.95	44.95	2.00%	15,561,729
May 7, 2026	44.82	45.00	43.84	44.07	44.07	-1.06%	1,165,663
May 6, 2026	43.78	44.64	43.71	44.54	44.54	3.17%	1,887,112
May 5, 2026	43.83	43.83	42.95	43.17	43.17	-1.03%	115,193
May 4, 2026	43.90	44.26	43.57	43.62	43.62	-0.39%	124,210
May 1, 2026	44.44	44.44	43.77	43.79	43.79	-0.95%	159,625
Apr 30, 2026	43.28	44.22	43.28	44.21	44.21	2.86%	77,651
Apr 29, 2026	43.61	43.61	42.63	42.98	42.98	-1.31%	93,317
Apr 28, 2026	43.81	43.88	43.15	43.55	43.55	-0.75%	135,004
Apr 27, 2026	43.76	44.12	43.63	43.88	43.88	0.27%	143,992
Apr 24, 2026	44.62	44.62	43.55	43.76	43.76	-1.91%	188,932
Apr 23, 2026	45.16	45.18	43.80	44.61	44.61	-1.63%	296,275
Apr 22, 2026	46.29	46.29	44.98	45.35	45.35	-0.35%	124,680
Apr 21, 2026	46.86	46.86	45.43	45.51	45.51	-3.07%	973,282
Apr 20, 2026	46.83	47.11	46.61	46.95	46.95	-0.28%	277,121
Apr 17, 2026	47.23	47.97	46.98	47.08	47.08	0.51%	129,558
Apr 16, 2026	47.58	47.68	46.49	46.84	46.84	-1.18%	123,812
Apr 15, 2026	47.73	47.73	46.98	47.40	47.40	-0.69%	116,348
Apr 14, 2026	47.93	48.00	47.46	47.73	47.73	0.27%	237,270
Apr 13, 2026	46.61	47.60	46.60	47.60	47.60	1.86%	127,008
Apr 10, 2026	47.20	47.20	46.22	46.73	46.73	-1.00%	70,376
Apr 9, 2026	47.40	47.77	47.16	47.20	47.20	-0.84%	70,486
Apr 8, 2026	47.39	47.79	47.34	47.60	47.60	3.37%	141,225
Apr 7, 2026	46.12	46.25	45.67	46.05	46.05	-0.99%	484,149
Apr 6, 2026	46.00	46.51	45.84	46.51	46.51	1.48%	149,328
Apr 2, 2026	44.90	46.15	44.88	45.83	45.83	0.22%	117,694
Apr 1, 2026	45.17	46.14	45.17	45.73	45.73	2.28%	319,873
Mar 31, 2026	43.80	44.85	43.59	44.71	44.71	3.74%	202,941
Mar 30, 2026	44.60	44.67	42.80	43.10	43.10	-2.55%	140,893
Mar 27, 2026	45.26	45.26	44.18	44.23	44.23	-2.38%	154,454
Mar 26, 2026	46.10	46.15	45.17	45.31	45.31	-2.60%	105,273
Mar 25, 2026	46.34	46.68	46.28	46.55	46.52	1.86%	82,065
Mar 24, 2026	45.41	45.89	45.14	45.70	45.67	-0.33%	432,239
Mar 23, 2026	46.40	46.82	45.82	45.85	45.82	0.07%	104,809
Mar 20, 2026	46.83	46.96	45.36	45.82	45.79	-2.37%	205,392
Mar 19, 2026	46.98	47.15	46.05	46.93	46.90	-0.97%	849,570
Mar 18, 2026	47.79	48.03	47.38	47.39	47.36	-1.06%	95,727
Mar 17, 2026	47.95	47.96	47.36	47.90	47.87	0.57%	119,568

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.