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
Apr 8, 2026	47.39	47.79	47.33	47.60	47.60	141,200
Apr 7, 2026	46.12	46.25	45.67	46.05	46.05	484,100
Apr 6, 2026	46.00	46.51	45.84	46.51	46.51	149,300
Apr 2, 2026	44.90	46.15	44.88	45.83	45.83	117,700
Apr 1, 2026	45.17	46.14	45.17	45.73	45.73	319,900
Mar 31, 2026	43.80	44.85	43.59	44.71	44.71	202,900
Mar 30, 2026	44.60	44.67	42.80	43.10	43.10	140,900
Mar 27, 2026	45.26	45.26	44.18	44.23	44.23	154,400
Mar 26, 2026	46.10	46.15	45.17	45.31	45.31	105,300
Mar 25, 2026	46.34	46.68	46.28	46.55	46.52	82,100
Mar 24, 2026	45.41	45.88	45.13	45.70	45.67	432,200
Mar 23, 2026	46.40	46.82	45.82	45.85	45.82	104,800
Mar 20, 2026	46.83	46.96	45.36	45.82	45.79	205,400
Mar 19, 2026	46.98	47.15	46.04	46.93	46.90	849,500
Mar 18, 2026	47.79	48.03	47.38	47.39	47.36	95,700
Mar 17, 2026	47.95	47.96	47.36	47.90	47.87	119,500
Mar 16, 2026	47.44	47.79	47.16	47.63	47.60	169,800
Mar 13, 2026	47.62	48.00	46.61	46.87	46.84	476,700
Mar 12, 2026	48.14	48.21	47.29	47.29	47.26	143,600
Mar 11, 2026	48.50	48.92	48.14	48.46	48.43	214,000
Mar 10, 2026	49.34	49.35	48.61	48.61	48.58	169,300
Mar 9, 2026	49.02	49.51	48.29	49.49	49.46	442,600
Mar 6, 2026	48.70	49.61	48.44	49.30	49.27	326,500
Mar 5, 2026	50.21	50.21	48.22	49.01	48.98	279,300
Mar 4, 2026	50.23	50.47	49.58	50.42	50.39	233,300

Historical stock data.