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
Aug 31, 2026	44.38	44.38	43.95	44.14	44.14	52,500
Aug 28, 2026	45.01	45.01	44.42	44.64	44.64	169,000
Aug 27, 2026	44.99	45.01	44.71	44.94	44.94	187,800
Aug 26, 2026	44.42	44.93	44.42	44.88	44.88	49,100
Aug 25, 2026	44.85	44.96	44.37	44.41	44.41	41,000
Aug 24, 2026	45.23	45.23	44.51	44.57	44.57	62,200
Aug 21, 2026	45.55	45.70	45.19	45.53	45.53	37,000
Aug 20, 2026	46.52	46.52	45.18	45.21	45.21	71,100
Aug 19, 2026	47.65	47.65	46.65	46.79	46.79	46,900
Aug 18, 2026	47.44	47.80	47.33	47.56	47.56	47,900
Aug 17, 2026	47.89	48.34	47.76	47.82	47.82	126,800
Aug 14, 2026	47.83	48.04	47.72	48.03	48.03	70,800
Aug 13, 2026	48.01	48.01	47.31	47.64	47.64	51,100
Aug 12, 2026	47.53	48.09	47.31	47.98	47.98	56,700
Aug 11, 2026	47.49	47.71	47.24	47.51	47.51	57,700
Aug 10, 2026	47.28	47.83	47.28	47.49	47.49	112,200
Aug 7, 2026	46.37	47.27	46.25	47.22	47.22	46,700
Aug 6, 2026	46.13	46.88	45.90	46.05	46.05	92,800
Aug 5, 2026	46.27	46.61	45.92	45.92	45.92	150,000
Aug 4, 2026	45.42	46.63	45.26	46.47	46.47	86,600
Aug 3, 2026	43.14	44.35	43.11	44.31	44.31	101,200
Jul 31, 2026	43.07	43.11	42.26	43.03	43.03	55,400
Jul 30, 2026	42.46	42.85	41.95	42.83	42.83	91,900
Jul 29, 2026	44.00	44.00	42.35	42.45	42.45	123,100
Jul 28, 2026	44.11	44.21	43.48	44.19	44.19	80,100

Historical stock data.