First Trust Indxx Aerospace & Defense ETF (MISL) Historical Stock Data

27.19 ↑0.10 (0.37%)
As of March 28, 2024, 12:49pm EST.

Historical Data

In the past 30 trading days, MISL is down 0.00% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2827.1127.19↑$0.08 (0.30%)27.1127.248.33K
2024-03-2726.8627.09↑$0.23 (0.86%)26.8627.095.55K
2024-03-2626.6826.75↑$0.07 (0.26%)26.6826.9526.66K
2024-03-2526.8926.75↓$0.14 (-0.53%)26.7326.8911.92K
2024-03-2226.8326.77↓$0.06 (-0.21%)26.7426.834.31K
2024-03-2126.7826.79↑$0.01 (0.03%)26.7526.896.81K
2024-03-2026.5426.74↑$0.20 (0.75%)26.5426.8013.11K
2024-03-1926.3726.48↑$0.11 (0.42%)26.3326.504.83K
2024-03-1826.3726.27↓$0.10 (-0.36%)26.2526.378.64K
2024-03-1526.2826.43↑$0.15 (0.57%)26.2826.484.49K
2024-03-1426.5426.31↓$0.23 (-0.87%)26.2526.5412.99K
2024-03-1326.5026.44↓$0.06 (-0.24%)26.4026.5010.49K
2024-03-1226.4626.39↓$0.07 (-0.26%)26.2526.464.29K
2024-03-1126.6526.45↓$0.20 (-0.75%)26.4026.6521.62K
2024-03-0826.9026.74↓$0.16 (-0.59%)26.6126.928.20K
2024-03-0726.9226.86↓$0.06 (-0.23%)26.7826.947.64K
2024-03-0626.7826.85↑$0.07 (0.25%)26.7826.885.80K
2024-03-0526.6726.64↓$0.03 (-0.11%)26.5526.8422.55K
2024-03-0426.5326.64↑$0.11 (0.43%)26.5326.688.41K
2024-03-0126.4626.36↓$0.10 (-0.38%)26.2726.4626.26K
2024-02-2926.4926.32↓$0.17 (-0.64%)26.3026.4915.66K
2024-02-2826.4026.37↓$0.03 (-0.13%)26.3726.4534.22K
2024-02-2726.1526.31↑$0.16 (0.63%)26.1226.318.02K
2024-02-2626.3326.21↓$0.12 (-0.46%)26.2126.339.66K
2024-02-2326.1226.25↑$0.13 (0.50%)26.1226.279.67K
2024-02-2226.1126.12↑$0.01 (0.04%)25.9926.1710.45K
2024-02-2125.9326.03↑$0.10 (0.40%)25.8726.0814.13K
2024-02-2025.9425.90↓$0.04 (-0.16%)25.8525.956.35K
2024-02-1625.9325.94↑$0.01 (0.02%)25.9326.104.31K
2024-02-1525.8925.98↑$0.09 (0.35%)25.8426.0121.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$MISL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
SayMyName

$MISL Buy it up so it crashes harder in the next two trading days

0 Like Report
bullorbear

$MISL power hour will be fucking crazy

0 Like Report