First Trust S-Network Global E-Commerce ETF (ISHP) Historical Stock Data
39.49 ↑0.35 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISHP is up 0.06% a day on average. There have been 22 days where First Trust S-Network Global E-Commerce ETF closed green and 8 days where ISHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39.49 | 39.49 | ↑$0.00 (0.00%) | 39.49 | 39.49 | 20 |
| 2025-12-04 | 39.15 | 39.15 | ↑$0.00 (0.00%) | 39.15 | 39.15 | 17 |
| 2025-12-03 | 39.09 | 39.19 | ↑$0.09 (0.24%) | 39.09 | 39.19 | 361 |
| 2025-12-02 | 38.99 | 39.00 | ↑$0.01 (0.03%) | 38.99 | 39.00 | 169 |
| 2025-12-01 | 39.06 | 39.04 | ↓$0.02 (-0.05%) | 39.04 | 39.06 | 537 |
| 2025-11-28 | 39.07 | 39.07 | ↑$0.00 (0.00%) | 39.07 | 39.07 | 75 |
| 2025-11-26 | 38.96 | 38.96 | ↑$0.00 (0.00%) | 38.96 | 38.96 | 119 |
| 2025-11-25 | 38.44 | 38.80 | ↑$0.36 (0.94%) | 38.44 | 38.80 | 209 |
| 2025-11-24 | 38.33 | 38.33 | ↓$0.00 (-0.01%) | 38.33 | 38.33 | 147 |
| 2025-11-21 | 37.90 | 37.90 | ↑$0.00 (0.00%) | 37.90 | 37.90 | 37 |
| 2025-11-20 | 37.50 | 37.24 | ↓$0.26 (-0.68%) | 37.13 | 37.50 | 1.38K |
| 2025-11-19 | 37.81 | 37.96 | ↑$0.15 (0.40%) | 37.77 | 37.96 | 1.85K |
| 2025-11-18 | 37.99 | 38.07 | ↑$0.08 (0.21%) | 37.85 | 38.19 | 1.72K |
| 2025-11-17 | 38.80 | 38.28 | ↓$0.51 (-1.33%) | 38.10 | 38.80 | 1.62K |
| 2025-11-14 | 39.20 | 38.94 | ↓$0.26 (-0.67%) | 38.85 | 39.20 | 1.49K |
| 2025-11-13 | 39.49 | 39.27 | ↓$0.22 (-0.55%) | 39.18 | 39.52 | 1K |
| 2025-11-12 | 39.94 | 39.99 | ↑$0.05 (0.13%) | 39.91 | 39.99 | 1.26K |
| 2025-11-11 | 39.88 | 40.05 | ↑$0.17 (0.43%) | 39.88 | 40.09 | 1.36K |
| 2025-11-10 | 39.63 | 39.91 | ↑$0.28 (0.70%) | 39.59 | 39.91 | 1.48K |
| 2025-11-07 | 38.99 | 39.46 | ↑$0.47 (1.20%) | 38.86 | 39.46 | 2.26K |
| 2025-11-06 | 39.22 | 39.39 | ↑$0.17 (0.44%) | 39.22 | 39.67 | 4.96K |
| 2025-11-05 | 39.53 | 39.82 | ↑$0.29 (0.74%) | 39.53 | 39.83 | 2.32K |
| 2025-11-04 | 39.88 | 39.75 | ↓$0.13 (-0.33%) | 39.62 | 39.88 | 1.42K |
| 2025-11-03 | 40.42 | 40.41 | ↓$0.02 (-0.04%) | 39.91 | 40.42 | 0.96K |
| 2025-10-31 | 40.42 | 40.42 | ↑$0.00 (0.00%) | 40.42 | 40.42 | 14 |
| 2025-10-30 | 40.44 | 40.44 | ↑$0.00 (0.00%) | 40.44 | 40.44 | 14 |
| 2025-10-29 | 41.28 | 41.28 | ↑$0.00 (0.00%) | 41.28 | 41.28 | 6 |
| 2025-10-28 | 41.98 | 41.98 | ↑$0.00 (0.00%) | 41.98 | 41.98 | 31 |
| 2025-10-27 | 42.05 | 42.05 | ↑$0.00 (0.00%) | 42.05 | 42.05 | 9 |
| 2025-10-24 | 41.55 | 41.55 | ↑$0.00 (0.00%) | 41.55 | 41.55 | 59 |
Create an account or log in to view more rows.
$ISHP Buying more
$ISHP I already know
tomorrow the bulls going to say "next week" just like every week.
$ISHP gimme gimme
$ISHP Going up
$ISHP not worrying
$ISHP God dammit
$ISHP Let’s goooo
$ISHP green shoots
$ISHP the best advice has been no stop losses. Would have cost a fortune!!!
$ISHP they don’t want us to shine… But we gon shine…