First Trust Indxx Aerospace & Defense ETF (MISL) Historical Stock Data
41.30 ↑0.52 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MISL is down -0.33% a day on average. There have been 14 days where First Trust Indxx Aerospace & Defense ETF closed green and 16 days where MISL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 41.04 | 41.30 | ↑$0.26 (0.63%) | 40.88 | 41.30 | 12.14K |
| 2025-12-05 | 41.26 | 40.78 | ↓$0.48 (-1.16%) | 40.56 | 41.26 | 44.23K |
| 2025-12-04 | 40.56 | 41.37 | ↑$0.81 (1.99%) | 40.56 | 41.48 | 6.47K |
| 2025-12-03 | 40.28 | 40.44 | ↑$0.16 (0.40%) | 39.82 | 40.44 | 12.22K |
| 2025-12-02 | 40.08 | 40.12 | ↑$0.04 (0.11%) | 40.08 | 40.24 | 6.61K |
| 2025-12-01 | 40.58 | 39.62 | ↓$0.96 (-2.37%) | 39.62 | 40.58 | 7.48K |
| 2025-11-28 | 40.53 | 40.74 | ↑$0.21 (0.52%) | 40.53 | 40.83 | 7.73K |
| 2025-11-26 | 40.45 | 40.52 | ↑$0.07 (0.17%) | 40.45 | 40.73 | 7.20K |
| 2025-11-25 | 39.79 | 40.34 | ↑$0.55 (1.38%) | 39.68 | 40.39 | 11.26K |
| 2025-11-24 | 39.49 | 39.82 | ↑$0.33 (0.85%) | 39.16 | 39.86 | 9.34K |
| 2025-11-21 | 39.47 | 39.38 | ↓$0.09 (-0.24%) | 38.84 | 39.55 | 16.51K |
| 2025-11-20 | 40.90 | 39.33 | ↓$1.57 (-3.84%) | 39.29 | 40.99 | 19.22K |
| 2025-11-19 | 40.25 | 40.11 | ↓$0.14 (-0.35%) | 39.90 | 40.33 | 10.82K |
| 2025-11-18 | 40.13 | 40.22 | ↑$0.09 (0.21%) | 39.75 | 40.33 | 27.83K |
| 2025-11-17 | 40.85 | 40.20 | ↓$0.65 (-1.60%) | 40.02 | 40.85 | 14.25K |
| 2025-11-14 | 40.20 | 40.66 | ↑$0.46 (1.15%) | 39.99 | 41.01 | 38.26K |
| 2025-11-13 | 41.50 | 40.59 | ↓$0.91 (-2.19%) | 40.43 | 41.50 | 17.48K |
| 2025-11-12 | 42.03 | 41.54 | ↓$0.49 (-1.17%) | 41.54 | 42.13 | 18.07K |
| 2025-11-11 | 42.06 | 41.83 | ↓$0.23 (-0.56%) | 41.83 | 42.15 | 48.84K |
| 2025-11-10 | 41.91 | 42.00 | ↑$0.09 (0.21%) | 41.59 | 42.05 | 18.26K |
| 2025-11-07 | 41.07 | 41.60 | ↑$0.53 (1.28%) | 40.59 | 41.72 | 12.73K |
| 2025-11-06 | 41.89 | 41.31 | ↓$0.58 (-1.38%) | 41.17 | 41.89 | 16.65K |
| 2025-11-05 | 42.08 | 41.89 | ↓$0.19 (-0.45%) | 41.82 | 42.08 | 20.52K |
| 2025-11-04 | 42.19 | 42.24 | ↑$0.05 (0.11%) | 41.89 | 42.59 | 22.95K |
| 2025-11-03 | 43.15 | 42.71 | ↓$0.44 (-1.03%) | 42.44 | 43.15 | 18.79K |
| 2025-10-31 | 42.97 | 43.07 | ↑$0.10 (0.23%) | 42.68 | 43.12 | 7.26K |
| 2025-10-30 | 43.21 | 42.79 | ↓$0.42 (-0.96%) | 42.79 | 43.62 | 9.26K |
| 2025-10-29 | 43.57 | 43.26 | ↓$0.31 (-0.71%) | 43.21 | 43.62 | 18.89K |
| 2025-10-28 | 43.86 | 43.34 | ↓$0.52 (-1.19%) | 43.34 | 43.93 | 39.11K |
| 2025-10-27 | 43.76 | 43.72 | ↓$0.04 (-0.10%) | 43.44 | 43.84 | 17.56K |
Create an account or log in to view more rows.
$MISL just added more
$MISL When in doubt...
$MISL HOLDING STRONG FOR ALL OF YOU
$MISL starting to gap up a little
$MISL money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MISL She's gettin' ready to...
$MISL eyeing for a scalp
$MISL holdddd it tight yall
$MISL oh my!
$MISL this sell-off is meh.