37.84
price up icon0.69%   0.26
after-market After Hours: 37.91 0.07 +0.18%
loading

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History

The historical daily chart and data for First Trust Indxx Aerospace Defense Etf stock (MISL), show that the latest closing stock price as of July 11, 2025, is $37.84.
  • First Trust Indxx Aerospace Defense Etf all-time high stock price is $35.91, occurred on June 09, 2025.
  • The lowest First Trust Indxx Aerospace Defense Etf stock price recorded was $21.23 on October 06, 2023. Since then, First Trust Indxx Aerospace Defense Etf's stock price has risen over 78.24% to $37.84 now.
  • The 52-week high stock price for MISL is $35.91, representing a -5.10% increase from the current share price, occurred on June 09, 2025.
  • The 52-week low stock price for MISL is $26.46, indicating a -30.07% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MISL historical price data:
Date High Low High - Low Volume % Change
Jul 11, 2025 $38.04 $37.64 $0.40 45,537.0 +0.69%
Jul 10, 2025 $37.78 $37.37 $0.41 14,560.0 +0.19%
Jul 09, 2025 $37.62 $37.35 $0.2699 15,926.0 +0.62%
Jul 08, 2025 $37.64 $36.97 $0.675 12,748.0 -0.88%
Jul 07, 2025 $37.63 $37.31 $0.3199 25,500.0 +0.79%
Jul 03, 2025 $37.43 $37.17 $0.2599 9,412.0 +0.91%
Jul 02, 2025 $36.98 $36.62 $0.36 21,371.0 +0.33%
Jul 01, 2025 $37.28 $36.62 $0.6625 15,633.0 -1.34%
Jun 30, 2025 $37.46 $37.13 $0.325 36,720.0 +0.38%
Jun 27, 2025 $37.38 $36.82 $0.56 20,267.0 +1.03%
Jun 26, 2025 $36.97 $36.33 $0.6399 27,942.0 +1.71%
Jun 25, 2025 $36.33 $36.02 $0.3099 63,934.0 +0.37%
Jun 24, 2025 $36.37 $35.85 $0.52 18,700.0 -0.53%
Jun 23, 2025 $36.29 $35.67 $0.6199 49,820.0 +1.70%
Jun 20, 2025 $35.87 $35.35 $0.52 58,516.0 +0.91%
Jun 18, 2025 $35.86 $35.35 $0.5099 20,677.0 -0.53%
Jun 17, 2025 $35.62 $35.25 $0.3699 33,706.0 +0.57%
Jun 16, 2025 $35.75 $35.21 $0.5392 19,995.0 -0.81%
Jun 13, 2025 $35.86 $35.38 $0.48 31,276.0 +1.02%

First Trust Indxx Aerospace Defense Etf Stock (MISL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Indxx Aerospace Defense Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MISL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Indxx Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $38.04 $36.62 $1.42 206,224.0 +1.28%
Jun, 2025 $37.46 $34.09 $3.37 519,682.0 +8.19%
May, 2025 $34.74 $31.72 $3.02 718,275.0 +8.90%
Apr, 2025 $31.73 $26.46 $5.27 344,582.0 +4.72%
Mar, 2025 $31.35 $29.34 $2.01 328,949.0 +0.28%
Feb, 2025 $31.84 $29.26 $2.58 572,314.0 -3.59%
Jan, 2025 $32.93 $30.17 $2.76 851,419.0 +2.91%

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.48 $30.03 $2.45 328,134.0 -5.50%
Nov, 2024 $34.02 $31.06 $2.96 988,577.0 +3.45%
Oct, 2024 $33.10 $31.26 $1.84 596,502.0 -1.42%
Sep, 2024 $31.72 $29.86 $1.86 287,111.0 +0.46%
Aug, 2024 $31.62 $28.36 $3.26 475,347.0 +3.81%
Jul, 2024 $31.01 $27.74 $3.27 253,424.0 +8.68%
Jun, 2024 $28.78 $27.66 $1.12 171,611.0 -2.35%
May, 2024 $29.48 $26.95 $2.53 587,647.0 +6.11%
Apr, 2024 $27.34 $26.06 $1.28 386,367.0 -0.66%
Mar, 2024 $27.24 $26.25 $0.9902 222,851.0 +3.31%
Feb, 2024 $26.49 $24.74 $1.75 258,950.0 +5.49%
Jan, 2024 $25.74 $24.42 $1.32 302,950.0 -1.98%

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.53 $24.36 $1.17 776,721.0 +4.62%
Nov, 2023 $24.35 $22.81 $1.54 249,237.0 +7.00%
Oct, 2023 $23.18 $21.23 $1.95 561,759.0 +0.00%
exchange_traded_fund VTV
$178.26
price down icon 0.64%
exchange_traded_fund VUG
$441.63
price down icon 0.17%
exchange_traded_fund IJH
$63.44
price down icon 0.86%
exchange_traded_fund EFA
$88.95
price down icon 0.96%
exchange_traded_fund IWF
$427.57
price down icon 0.27%
exchange_traded_fund QQQ
$554.20
price down icon 0.23%
Cap:     |  Volume (24h):