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
May 13, 2026	45.51	45.74	44.80	45.53	45.53	237,600
May 12, 2026	45.35	45.57	44.71	45.51	45.51	189,900
May 11, 2026	44.86	45.95	44.69	45.63	45.63	462,000
May 8, 2026	44.46	45.05	44.21	44.95	44.95	15,561,300
May 7, 2026	44.82	45.00	43.84	44.07	44.07	1,165,600
May 6, 2026	43.78	44.64	43.71	44.54	44.54	1,887,100
May 5, 2026	43.83	43.83	42.95	43.17	43.17	114,900
May 4, 2026	43.90	44.26	43.57	43.62	43.62	124,200
May 1, 2026	44.44	44.44	43.76	43.79	43.79	159,600
Apr 30, 2026	43.28	44.22	43.28	44.21	44.21	77,600
Apr 29, 2026	43.61	43.61	42.63	42.98	42.98	93,300
Apr 28, 2026	43.81	43.88	43.15	43.55	43.55	135,000
Apr 27, 2026	43.76	44.12	43.63	43.88	43.88	144,000
Apr 24, 2026	44.62	44.62	43.55	43.76	43.76	188,900
Apr 23, 2026	45.16	45.18	43.80	44.61	44.61	296,300
Apr 22, 2026	46.29	46.29	44.98	45.35	45.35	124,700
Apr 21, 2026	46.86	46.86	45.43	45.51	45.51	973,300
Apr 20, 2026	46.83	47.11	46.61	46.95	46.95	277,100
Apr 17, 2026	47.23	47.97	46.97	47.08	47.08	129,600
Apr 16, 2026	47.58	47.68	46.49	46.84	46.84	123,800
Apr 15, 2026	47.73	47.73	46.97	47.40	47.40	116,300
Apr 14, 2026	47.93	48.00	47.46	47.73	47.73	237,300
Apr 13, 2026	46.61	47.60	46.60	47.60	47.60	127,000
Apr 10, 2026	47.20	47.20	46.22	46.73	46.73	70,400
Apr 9, 2026	47.40	47.77	47.16	47.20	47.20	70,400

Historical stock data.