First Trust Indxx Aerospace & Defense ETF (MISL) Historical Stock Data
26.92 ↑0.18 (0.65%)
As of April 26, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, MISL is down -0.08% a day on average. There have been 15 days where First Trust Indxx Aerospace & Defense ETF closed green and 15 days where MISL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.79 | 26.91 | ↑$0.12 (0.45%) | 26.79 | 26.97 | 4.28K |
| 2024-04-25 | 26.40 | 26.74 | ↑$0.34 (1.29%) | 26.40 | 26.74 | 10.68K |
| 2024-04-24 | 26.96 | 26.59 | ↓$0.37 (-1.38%) | 26.42 | 26.96 | 16.54K |
| 2024-04-23 | 26.68 | 26.80 | ↑$0.12 (0.45%) | 26.60 | 27.19 | 9.41K |
| 2024-04-22 | 26.53 | 26.49 | ↓$0.04 (-0.16%) | 26.42 | 26.65 | 16.95K |
| 2024-04-19 | 26.18 | 26.32 | ↑$0.14 (0.53%) | 26.18 | 26.39 | 32.12K |
| 2024-04-18 | 26.26 | 26.17 | ↓$0.09 (-0.34%) | 26.15 | 26.48 | 8.53K |
| 2024-04-17 | 26.42 | 26.21 | ↓$0.21 (-0.79%) | 26.06 | 26.42 | 27.34K |
| 2024-04-16 | 26.25 | 26.28 | ↑$0.03 (0.11%) | 26.17 | 26.36 | 90.16K |
| 2024-04-15 | 26.59 | 26.12 | ↓$0.47 (-1.77%) | 26.12 | 26.64 | 84.30K |
| 2024-04-12 | 26.53 | 26.28 | ↓$0.25 (-0.94%) | 26.28 | 26.61 | 6.10K |
| 2024-04-11 | 26.36 | 26.54 | ↑$0.18 (0.69%) | 26.35 | 26.64 | 3.50K |
| 2024-04-10 | 26.50 | 26.50 | ↑$0.00 (0.02%) | 26.31 | 26.52 | 7.47K |
| 2024-04-09 | 26.94 | 26.66 | ↓$0.28 (-1.05%) | 26.54 | 26.94 | 5.05K |
| 2024-04-08 | 27.09 | 27.03 | ↓$0.06 (-0.22%) | 26.99 | 27.12 | 6.52K |
| 2024-04-05 | 26.77 | 27.00 | ↑$0.23 (0.86%) | 26.75 | 27.01 | 11.97K |
| 2024-04-04 | 26.88 | 26.78 | ↓$0.10 (-0.39%) | 26.74 | 26.97 | 3.23K |
| 2024-04-03 | 26.74 | 26.72 | ↓$0.02 (-0.06%) | 26.70 | 26.82 | 11.33K |
| 2024-04-02 | 26.97 | 26.77 | ↓$0.20 (-0.75%) | 26.73 | 26.97 | 6.92K |
| 2024-04-01 | 27.25 | 26.98 | ↓$0.27 (-0.99%) | 26.93 | 27.25 | 7.37K |
| 2024-03-28 | 27.11 | 27.19 | ↑$0.08 (0.30%) | 27.11 | 27.24 | 8.33K |
| 2024-03-27 | 26.86 | 27.09 | ↑$0.23 (0.86%) | 26.86 | 27.09 | 5.55K |
| 2024-03-26 | 26.68 | 26.75 | ↑$0.07 (0.26%) | 26.68 | 26.95 | 26.66K |
| 2024-03-25 | 26.89 | 26.75 | ↓$0.14 (-0.53%) | 26.73 | 26.89 | 11.92K |
| 2024-03-22 | 26.83 | 26.77 | ↓$0.06 (-0.21%) | 26.74 | 26.83 | 4.31K |
| 2024-03-21 | 26.78 | 26.79 | ↑$0.01 (0.03%) | 26.75 | 26.89 | 6.81K |
| 2024-03-20 | 26.54 | 26.74 | ↑$0.20 (0.75%) | 26.54 | 26.80 | 13.11K |
| 2024-03-19 | 26.37 | 26.48 | ↑$0.11 (0.42%) | 26.33 | 26.50 | 4.83K |
| 2024-03-18 | 26.37 | 26.27 | ↓$0.10 (-0.36%) | 26.25 | 26.37 | 8.64K |
| 2024-03-15 | 26.28 | 26.43 | ↑$0.15 (0.57%) | 26.28 | 26.48 | 4.49K |
Create an account or log in to view more rows.
$MISL Buy the dip
$MISL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MISL Buy it up so it crashes harder in the next two trading days
$MISL yeah we're going green today
$MISL Pamp it higher...
$MISL Take it Bears !
$MISL GET IN mofos!!!
$MISL let’s go!! Squeeze time
$MISL strong move here
$MISL power hour will be fucking crazy