UK markets closed

First Trust Indxx Aerospace & Defense ETF (MISL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.34+0.29 (+1.03%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202428.1228.3528.1228.3428.3416,318
08 May 202427.9428.0727.9428.0528.0521,900
07 May 202427.8427.9627.8427.9327.9310,100
06 May 202427.6927.9227.6927.8327.8311,300
03 May 202427.5827.6327.4227.5827.58122,800
02 May 202427.3827.4327.1227.4327.4348,300
01 May 202426.9527.3426.9527.0827.0820,600
30 Apr 202427.2027.3427.0127.0127.018,400
29 Apr 202427.0327.1727.0327.1327.137,900
26 Apr 202426.7926.9726.7926.9226.924,300
25 Apr 202426.4026.7426.3526.7426.7410,700
24 Apr 202426.9626.9626.4226.5926.5916,500
23 Apr 202426.6827.1926.6026.8026.809,400
22 Apr 202426.5326.6526.4226.4926.4917,000
19 Apr 202426.1826.3926.1826.3226.3232,200
18 Apr 202426.2626.4826.1626.1726.178,500
17 Apr 202426.4226.4226.0626.2126.2127,300
16 Apr 202426.2526.3626.1726.2826.2890,200
15 Apr 202426.5926.6426.1126.1226.1284,300
12 Apr 202426.5326.6126.2826.2826.286,100
11 Apr 202426.3626.6426.3526.5426.543,500
10 Apr 202426.5026.5226.3126.5026.507,500
09 Apr 202426.9426.9426.5426.6626.665,000
08 Apr 202427.0927.1226.9927.0327.036,500
05 Apr 202426.7727.0126.7527.0027.0012,300
04 Apr 202426.8826.9726.7426.7826.783,400
03 Apr 202426.7426.8226.7026.7226.7211,300
02 Apr 202426.9726.9726.7326.7726.776,900
01 Apr 202427.2527.2526.9226.9826.987,400
28 Mar 202427.1127.2427.1127.1927.198,400
27 Mar 202426.8627.0926.8627.0927.095,600
26 Mar 202426.6826.9526.6826.7526.7526,700
25 Mar 202426.8926.8926.7326.7526.7511,900
22 Mar 202426.8326.8326.7426.7726.774,300
21 Mar 202426.7826.8926.7526.7926.796,800
21 Mar 20240.039 Dividend
20 Mar 202426.5426.8026.5426.7426.7013,100
19 Mar 202426.3726.5026.3326.4826.444,800
18 Mar 202426.3726.3726.2526.2726.248,600
15 Mar 202426.2826.4826.2826.4326.394,500
14 Mar 202426.5426.5426.2526.3126.2713,000
13 Mar 202426.5026.5026.4126.4426.4010,500
12 Mar 202426.4626.4626.2526.3926.354,300
11 Mar 202426.6526.6526.4026.4526.4121,500
08 Mar 202426.9026.9226.6126.7426.708,200
07 Mar 202426.9226.9426.7826.8626.827,600
06 Mar 202426.7826.9026.7726.8526.815,800
05 Mar 202426.6726.8426.5526.6426.6022,600
04 Mar 202426.5326.6826.5326.6426.608,400
01 Mar 202426.4626.4626.2726.3626.3226,300
29 Feb 202426.4926.4926.3026.3226.2815,700
28 Feb 202426.4026.4526.3726.3726.3334,200
27 Feb 202426.1526.3126.1226.3126.288,000
26 Feb 202426.3326.3326.2126.2126.179,700
23 Feb 202426.1226.2726.1226.2526.219,700
22 Feb 202426.1126.1725.9926.1226.0810,400
21 Feb 202425.9326.0825.8726.0326.0014,100
20 Feb 202425.9425.9725.8525.9025.866,400
16 Feb 202425.9326.1025.9325.9425.904,300
15 Feb 202425.8926.0125.8425.9825.9422,000
14 Feb 202425.6025.8025.5825.8025.766,800
13 Feb 202425.3625.5225.2225.4225.3813,900
12 Feb 202425.5025.6225.4725.5225.4917,000
09 Feb 202425.3925.4725.3125.4625.427,200
08 Feb 202425.3725.4025.2525.3725.3320,400
07 Feb 202425.2525.4225.2525.3525.3112,700
06 Feb 202424.9825.2424.9825.2425.204,400
05 Feb 202424.9225.0624.7425.0024.9616,100
02 Feb 202424.9425.1824.9425.1125.0822,200
01 Feb 202424.8625.1424.8025.1025.073,900
31 Jan 202425.0425.1924.9424.9524.917,300
30 Jan 202424.9825.0324.8924.9624.9310,900
29 Jan 202424.9024.9724.7924.9624.939,300
26 Jan 202424.8724.9824.7824.9024.8628,200
25 Jan 202424.9424.9424.6824.8024.7622,600
24 Jan 202425.0925.2025.0025.0024.9624,600
23 Jan 202425.1225.1724.9124.9424.908,000
22 Jan 202424.9425.0324.9425.0024.968,700
19 Jan 202425.7425.7424.7024.8124.7722,600
18 Jan 202424.5924.8324.5524.7924.759,000
17 Jan 202424.4324.6524.4324.4724.446,500
16 Jan 202424.9224.9224.4224.4824.458,500
12 Jan 202424.9024.9924.7024.9924.9551,700
11 Jan 202424.8924.8924.6024.7324.702,600
10 Jan 202424.7624.8824.7624.8324.807,200
09 Jan 202424.6324.7424.6024.6924.6533,500
08 Jan 202424.7224.8924.5024.8424.8115,000
05 Jan 202424.9624.9624.8324.9424.905,700
04 Jan 202425.0125.1724.9324.9324.892,500
03 Jan 202425.2125.2924.9324.9324.8912,000
02 Jan 202425.3625.5925.1925.2325.196,500
29 Dec 202325.4525.5125.3925.4525.425,000
28 Dec 202325.4325.4425.4025.4425.404,700
27 Dec 202325.4625.4825.3325.3625.329,600
26 Dec 202325.2925.4825.2825.4125.383,900
22 Dec 202325.2825.3325.2025.2825.257,100
22 Dec 20230.098 Dividend
21 Dec 202325.1725.2125.1125.1925.056,700
20 Dec 202325.3325.3824.9424.9424.815,700
19 Dec 202325.2925.3525.2925.3525.221,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...