Indxx Aerospace Defense Etf (MISL)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione

Storico Dei Prezzi Delle Azioni Di Indxx Aerospace Defense Etf (MISL)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-27	$47.93	$47.16	$0.7649	43,017.0	+0.70%
2026-05-26	$47.82	$47.25	$0.57	105,225.0	+2.15%
2026-05-22	$46.64	$46.11	$0.53	155,388.0	+1.95%
2026-05-21	$45.77	$45.11	$0.665	192,059.0	-0.37%
2026-05-20	$45.84	$44.81	$1.03	170,542.0	+2.25%
2026-05-19	$45.16	$44.25	$0.9149	62,745.0	-0.97%
2026-05-18	$45.30	$44.59	$0.7068	196,383.0	+1.82%
2026-05-15	$45.25	$44.40	$0.85	174,791.0	-3.01%
2026-05-14	$45.96	$45.28	$0.6799	104,965.0	+0.68%
2026-05-13	$45.74	$44.80	$0.9383	237,604.0	+0.04%
2026-05-12	$45.57	$44.71	$0.8599	189,916.0	-0.26%
2026-05-11	$45.95	$44.69	$1.26	461,997.0	+1.51%
2026-05-08	$45.05	$44.21	$0.84	15,561,066.0	+2.00%
2026-05-07	$45.00	$43.84	$1.16	1,165,636.0	-1.06%
2026-05-06	$44.64	$43.71	$0.93	1,886,761.0	+3.17%
2026-05-05	$43.83	$42.95	$0.88	114,888.0	-1.03%
2026-05-04	$44.26	$43.57	$0.69	124,176.0	-0.39%
2026-05-01	$44.44	$43.77	$0.675	159,624.0	-0.95%
2026-04-30	$44.22	$43.28	$0.94	77,647.0	+2.86%
2026-04-29	$43.61	$42.63	$0.98	93,315.0	-1.31%
2026-04-28	$43.88	$43.15	$0.73	134,994.0	-0.75%

Indxx Aerospace Defense Etf Stock (MISL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Indxx Aerospace Defense Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MISL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Indxx Aerospace Defense Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$47.93	$42.95	$4.98	21,106,783.0	+8.34%
2026-04	$48.00	$42.63	$5.37	4,390,857.0	-1.12%
2026-03	$50.93	$42.80	$8.13	5,986,776.0	-9.35%
2026-02	$50.40	$46.93	$3.47	10,505,170.0	+0.80%
2026-01	$51.10	$42.53	$8.57	11,324,760.0	+14.35%

Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$44.11	$39.62	$4.49	38,358,541.0	+5.94%
2025-11	$43.15	$38.84	$4.31	357,924.0	-5.40%
2025-10	$44.03	$41.11	$2.92	443,812.0	+3.91%
2025-09	$41.45	$38.17	$3.28	472,726.0	+5.76%
2025-08	$39.70	$37.76	$1.94	547,538.0	+1.01%
2025-07	$39.81	$36.62	$3.19	599,737.0	+3.85%
2025-06	$37.46	$34.09	$3.37	519,682.0	+8.19%
2025-05	$34.74	$31.72	$3.02	718,275.0	+8.90%
2025-04	$31.73	$26.46	$5.27	344,582.0	+4.72%
2025-03	$31.35	$29.34	$2.01	328,949.0	+0.28%
2025-02	$31.84	$29.26	$2.58	572,314.0	-3.59%
2025-01	$32.93	$30.17	$2.76	851,419.0	+2.91%

Indxx Aerospace Defense Etf Storia dei prezzi delle azioni (MISL) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$32.48	$30.03	$2.45	328,134.0	-5.50%
2024-11	$34.02	$31.06	$2.96	988,577.0	+3.45%
2024-10	$33.10	$31.26	$1.84	596,502.0	-1.42%
2024-09	$31.72	$29.86	$1.86	287,111.0	+0.46%
2024-08	$31.62	$28.36	$3.26	475,347.0	+3.81%
2024-07	$31.01	$27.74	$3.27	253,424.0	+8.68%
2024-06	$28.78	$27.66	$1.12	171,611.0	-2.35%
2024-05	$29.48	$26.95	$2.53	587,647.0	+6.11%
2024-04	$27.34	$26.06	$1.28	386,367.0	-0.66%
2024-03	$27.24	$26.25	$0.9902	222,851.0	+3.31%
2024-02	$26.49	$24.74	$1.75	258,950.0	+5.49%
2024-01	$25.74	$24.42	$1.32	302,950.0	-1.98%