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
Jun 18, 2026	47.81	47.81	46.01	46.40	46.40	63,900
Jun 17, 2026	46.81	47.93	46.72	47.31	47.31	90,400
Jun 16, 2026	46.78	47.11	46.52	46.87	46.87	71,700
Jun 15, 2026	46.69	47.15	46.60	46.87	46.87	58,900
Jun 12, 2026	47.33	47.40	45.77	46.06	46.06	68,000
Jun 11, 2026	45.15	47.15	45.05	47.09	47.09	124,000
Jun 10, 2026	45.80	45.86	44.82	44.84	44.84	150,000
Jun 9, 2026	45.90	46.50	44.55	45.86	45.86	74,100
Jun 8, 2026	46.34	46.34	45.43	45.58	45.58	61,700
Jun 5, 2026	46.70	46.74	45.54	45.94	45.94	96,900
Jun 4, 2026	46.16	47.13	46.16	47.00	47.00	169,500
Jun 3, 2026	46.83	46.83	45.98	46.01	46.01	113,400
Jun 2, 2026	47.56	47.70	47.04	47.29	47.29	755,400
Jun 1, 2026	48.43	48.43	47.13	47.49	47.49	115,100
May 29, 2026	48.78	48.97	47.98	48.92	48.92	124,000
May 28, 2026	48.19	49.26	48.16	49.19	49.19	137,400
May 27, 2026	47.90	48.00	47.17	47.88	47.88	86,900
May 26, 2026	47.36	47.82	47.25	47.56	47.56	105,200
May 22, 2026	46.17	46.64	46.11	46.56	46.56	155,500
May 21, 2026	45.39	45.78	45.11	45.67	45.67	192,200
May 20, 2026	45.13	45.84	44.81	45.84	45.84	170,700
May 19, 2026	45.00	45.17	44.25	44.83	44.83	62,700
May 18, 2026	44.92	45.30	44.59	45.27	45.27	196,600
May 15, 2026	45.25	45.25	44.40	44.46	44.46	174,800
May 14, 2026	45.73	45.96	45.28	45.84	45.84	105,000

Historical stock data.