First Trust Indxx Aerospace & Defense ETF

MISL · NYSEArca

Prices in USD

Historical prices

First Trust Indxx Aerospace & Defense ETF (MISL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 3, 202650.2550.2649.0649.9149.88646,900
Mar 2, 202650.3650.9349.9750.6950.66393,600
Feb 27, 202648.9249.4148.7449.3249.295,888,000
Feb 26, 202648.8049.3448.3149.3449.31303,800
Feb 25, 202649.9449.9448.3748.9448.91218,200
Feb 24, 202648.9749.8148.5349.7549.72342,100
Feb 23, 202649.4249.5049.0349.2349.20138,600
Feb 20, 202650.1050.4049.3849.6149.58306,200
Feb 19, 202649.2450.1549.0650.0249.99324,300
Feb 18, 202649.0049.4348.7849.1749.14117,300
Feb 17, 202648.2248.9447.8948.5648.53151,000
Feb 13, 202647.8148.7547.8148.1848.15589,100
Feb 12, 202647.8348.6047.5147.5847.55607,700
Feb 11, 202648.9748.9747.4247.5947.56240,900
Feb 10, 202649.3049.3048.5348.5348.50199,400
Feb 9, 202648.8849.4148.8849.2049.17187,500
Feb 6, 202647.8248.9547.8248.8148.78197,400
Feb 5, 202647.1748.0246.9647.0347.00112,300
Feb 4, 202649.6749.6746.9347.6247.59250,100
Feb 3, 202649.2349.5648.4849.3949.36193,300
Feb 2, 202648.6648.7648.1948.4148.38139,800
Jan 30, 202649.1049.6148.3848.9348.90111,100
Jan 29, 202649.9050.1248.9749.4749.44125,000
Jan 28, 202649.6749.7649.0049.6149.5887,100
Jan 27, 202649.1149.8748.8849.7049.67123,700