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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.54 | 26.31 | ↓$0.23 (-0.87%) | 26.25 | 26.54 | 12.99K |
2024-03-13 | 26.50 | 26.44 | ↓$0.06 (-0.24%) | 26.40 | 26.50 | 10.49K |
2024-03-12 | 26.46 | 26.39 | ↓$0.07 (-0.26%) | 26.25 | 26.46 | 4.29K |
2024-03-11 | 26.65 | 26.45 | ↓$0.20 (-0.75%) | 26.40 | 26.65 | 21.62K |
2024-03-08 | 26.90 | 26.74 | ↓$0.16 (-0.59%) | 26.61 | 26.92 | 8.20K |
2024-03-07 | 26.92 | 26.86 | ↓$0.06 (-0.23%) | 26.78 | 26.94 | 7.64K |
2024-03-06 | 26.78 | 26.85 | ↑$0.07 (0.25%) | 26.78 | 26.88 | 5.80K |
2024-03-05 | 26.67 | 26.64 | ↓$0.03 (-0.11%) | 26.55 | 26.84 | 22.55K |
2024-03-04 | 26.53 | 26.64 | ↑$0.11 (0.43%) | 26.53 | 26.68 | 8.41K |
2024-03-01 | 26.46 | 26.36 | ↓$0.10 (-0.38%) | 26.27 | 26.46 | 26.26K |
2024-02-29 | 26.49 | 26.32 | ↓$0.17 (-0.64%) | 26.30 | 26.49 | 15.66K |
2024-02-28 | 26.40 | 26.37 | ↓$0.03 (-0.13%) | 26.37 | 26.45 | 34.22K |
2024-02-27 | 26.15 | 26.31 | ↑$0.16 (0.63%) | 26.12 | 26.31 | 8.02K |
2024-02-26 | 26.33 | 26.21 | ↓$0.12 (-0.46%) | 26.21 | 26.33 | 9.66K |
2024-02-23 | 26.12 | 26.25 | ↑$0.13 (0.50%) | 26.12 | 26.27 | 9.67K |
2024-02-22 | 26.11 | 26.12 | ↑$0.01 (0.04%) | 25.99 | 26.17 | 10.45K |
2024-02-21 | 25.93 | 26.03 | ↑$0.10 (0.40%) | 25.87 | 26.08 | 14.13K |
2024-02-20 | 25.94 | 25.90 | ↓$0.04 (-0.16%) | 25.85 | 25.95 | 6.35K |
2024-02-16 | 25.93 | 25.94 | ↑$0.01 (0.02%) | 25.93 | 26.10 | 4.31K |
2024-02-15 | 25.89 | 25.98 | ↑$0.09 (0.35%) | 25.84 | 26.01 | 21.98K |
Create an account or log in to view more rows.
$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
$MISL i need more