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
Jul 27, 2026	43.87	44.34	43.67	44.23	44.23	105,600
Jul 24, 2026	43.54	43.77	43.39	43.48	43.48	364,300
Jul 23, 2026	42.69	43.80	42.69	43.43	43.43	76,700
Jul 22, 2026	42.85	42.99	42.33	42.47	42.47	96,300
Jul 21, 2026	42.35	43.01	41.76	42.55	42.55	45,300
Jul 20, 2026	42.83	42.92	42.21	42.25	42.25	87,700
Jul 17, 2026	42.51	43.19	42.22	42.53	42.53	37,300
Jul 16, 2026	43.36	43.39	42.50	42.72	42.72	109,000
Jul 15, 2026	43.94	44.10	43.39	43.79	43.79	57,600
Jul 14, 2026	43.76	44.33	43.71	43.71	43.71	62,400
Jul 13, 2026	44.38	44.38	43.46	43.64	43.64	82,200
Jul 10, 2026	44.77	44.78	44.01	44.53	44.53	82,400
Jul 9, 2026	45.05	45.05	44.58	44.78	44.78	86,500
Jul 8, 2026	45.37	45.41	44.59	44.88	44.88	78,400
Jul 7, 2026	46.85	46.85	45.54	45.64	45.64	108,600
Jul 6, 2026	46.94	47.19	46.76	46.93	46.93	46,200
Jul 2, 2026	46.43	47.31	46.28	46.85	46.85	69,600
Jul 1, 2026	45.91	46.53	45.84	45.90	45.90	127,800
Jun 30, 2026	45.10	45.79	45.04	45.77	45.77	164,500
Jun 29, 2026	44.48	45.09	44.48	44.97	44.97	254,200
Jun 26, 2026	43.65	44.56	43.59	44.10	44.10	81,600
Jun 25, 2026	44.15	44.49	43.61	43.73	43.73	126,700
Jun 24, 2026	44.40	44.52	43.92	43.97	43.97	192,000
Jun 23, 2026	44.21	44.91	44.12	44.45	44.45	64,100
Jun 22, 2026	46.03	46.03	44.49	44.55	44.55	54,100

Historical stock data.