First Trust Indxx Aerospace & Defense ETF (MISL) Historical ETF Prices

First Trust Indxx Aerospace & Defense ETF (MISL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	41.24	41.48	40.50	40.56	40.53	44,600
Dec 16, 2025	41.47	41.61	40.98	41.26	41.23	112,900
Dec 15, 2025	42.16	42.16	41.53	41.58	41.55	321,200
Dec 12, 2025	42.35	42.42	41.79	41.96	41.93	31,632,600
Dec 11, 2025	41.48	42.28	41.35	42.20	42.17	1,057,600
Dec 10, 2025	40.83	41.73	40.74	41.39	41.37	1,654,000
Dec 9, 2025	41.26	41.38	40.83	40.83	40.80	9,500
Dec 8, 2025	41.04	41.30	40.88	41.30	41.27	12,600
Dec 5, 2025	41.26	41.26	40.56	40.78	40.75	44,200
Dec 4, 2025	40.56	41.48	40.56	41.37	41.34	6,500
Dec 3, 2025	40.28	40.44	39.82	40.44	40.41	12,700
Dec 2, 2025	40.08	40.24	40.08	40.12	40.10	6,600
Dec 1, 2025	40.58	40.58	39.62	39.62	39.60	7,500
Nov 28, 2025	40.53	40.83	40.53	40.74	40.72	7,700
Nov 26, 2025	40.45	40.73	40.45	40.52	40.49	7,200
Nov 25, 2025	39.79	40.39	39.68	40.34	40.31	11,300
Nov 24, 2025	39.49	39.86	39.16	39.82	39.80	9,500
Nov 21, 2025	39.47	39.55	38.84	39.38	39.35	16,600
Nov 20, 2025	40.90	41.08	39.29	39.33	39.30	19,300
Nov 19, 2025	40.25	40.39	39.90	40.11	40.09	10,800
Nov 18, 2025	40.13	40.43	39.75	40.22	40.19	28,000
Nov 17, 2025	40.85	40.85	40.01	40.20	40.17	14,300
Nov 14, 2025	40.20	41.01	39.99	40.66	40.64	38,300
Nov 13, 2025	41.50	41.50	40.43	40.59	40.56	17,500
Nov 12, 2025	42.03	42.13	41.54	41.54	41.51	18,100

Historical stock data.