Indxx Aerospace Defense Etf (MISL)

Overview News Price History Option Chain Discussions Forecast

Indxx Aerospace Defense Etf Stock (MISL) Price History

The historical daily chart and data for Indxx Aerospace Defense Etf stock (MISL), show that the latest closing stock price as of May 27, 2026, is $47.59.

Indxx Aerospace Defense Etf all-time high stock price is $51.10, occurred on January 16, 2026.
The lowest Indxx Aerospace Defense Etf stock price recorded was $21.23 on October 06, 2023. Since then, Indxx Aerospace Defense Etf's stock price has risen over 124.16% to $47.59 now.
The 52-week high stock price for MISL is $51.10, representing a 7.38% increase from the current share price, occurred on January 16, 2026.
The 52-week low stock price for MISL is $34.09, indicating a -28.37% decrease from the current share price, occurred on May 30, 2025.

The table below shows more information about MISL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$47.90	$47.16	$0.735	24,124.0	+0.06%
May 26, 2026	$47.82	$47.25	$0.57	105,225.0	+2.15%
May 22, 2026	$46.64	$46.11	$0.53	155,388.0	+1.95%
May 21, 2026	$45.77	$45.11	$0.665	192,059.0	-0.37%
May 20, 2026	$45.84	$44.81	$1.03	170,542.0	+2.25%
May 19, 2026	$45.16	$44.25	$0.9149	62,745.0	-0.97%
May 18, 2026	$45.30	$44.59	$0.7068	196,383.0	+1.82%
May 15, 2026	$45.25	$44.40	$0.85	174,791.0	-3.01%
May 14, 2026	$45.96	$45.28	$0.6799	104,965.0	+0.68%
May 13, 2026	$45.74	$44.80	$0.9383	237,604.0	+0.04%
May 12, 2026	$45.57	$44.71	$0.8599	189,916.0	-0.26%
May 11, 2026	$45.95	$44.69	$1.26	461,997.0	+1.51%
May 08, 2026	$45.05	$44.21	$0.84	15,561,066.0	+2.00%
May 07, 2026	$45.00	$43.84	$1.16	1,165,636.0	-1.06%
May 06, 2026	$44.64	$43.71	$0.93	1,886,761.0	+3.17%
May 05, 2026	$43.83	$42.95	$0.88	114,888.0	-1.03%
May 04, 2026	$44.26	$43.57	$0.69	124,176.0	-0.39%
May 01, 2026	$44.44	$43.77	$0.675	159,624.0	-0.95%
Apr 30, 2026	$44.22	$43.28	$0.94	77,647.0	+2.86%
Apr 29, 2026	$43.61	$42.63	$0.98	93,315.0	-1.31%
Apr 28, 2026	$43.88	$43.15	$0.73	134,994.0	-0.75%

Indxx Aerospace Defense Etf Stock (MISL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Indxx Aerospace Defense Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MISL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indxx Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Indxx Aerospace Defense Etf Stock (MISL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$47.90	$42.95	$4.95	21,087,890.0	+7.65%
Apr, 2026	$48.00	$42.63	$5.37	4,390,857.0	-1.12%
Mar, 2026	$50.93	$42.80	$8.13	5,986,776.0	-9.35%
Feb, 2026	$50.40	$46.93	$3.47	10,505,170.0	+0.80%
Jan, 2026	$51.10	$42.53	$8.57	11,324,760.0	+14.35%

Indxx Aerospace Defense Etf Stock (MISL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.11	$39.62	$4.49	38,358,541.0	+5.94%
Nov, 2025	$43.15	$38.84	$4.31	357,924.0	-5.40%
Oct, 2025	$44.03	$41.11	$2.92	443,812.0	+3.91%
Sep, 2025	$41.45	$38.17	$3.28	472,726.0	+5.76%
Aug, 2025	$39.70	$37.76	$1.94	547,538.0	+1.01%
Jul, 2025	$39.81	$36.62	$3.19	599,737.0	+3.85%
Jun, 2025	$37.46	$34.09	$3.37	519,682.0	+8.19%
May, 2025	$34.74	$31.72	$3.02	718,275.0	+8.90%
Apr, 2025	$31.73	$26.46	$5.27	344,582.0	+4.72%
Mar, 2025	$31.35	$29.34	$2.01	328,949.0	+0.28%
Feb, 2025	$31.84	$29.26	$2.58	572,314.0	-3.59%
Jan, 2025	$32.93	$30.17	$2.76	851,419.0	+2.91%

Indxx Aerospace Defense Etf Stock (MISL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$32.48	$30.03	$2.45	328,134.0	-5.50%
Nov, 2024	$34.02	$31.06	$2.96	988,577.0	+3.45%
Oct, 2024	$33.10	$31.26	$1.84	596,502.0	-1.42%
Sep, 2024	$31.72	$29.86	$1.86	287,111.0	+0.46%
Aug, 2024	$31.62	$28.36	$3.26	475,347.0	+3.81%
Jul, 2024	$31.01	$27.74	$3.27	253,424.0	+8.68%
Jun, 2024	$28.78	$27.66	$1.12	171,611.0	-2.35%
May, 2024	$29.48	$26.95	$2.53	587,647.0	+6.11%
Apr, 2024	$27.34	$26.06	$1.28	386,367.0	-0.66%
Mar, 2024	$27.24	$26.25	$0.9902	222,851.0	+3.31%
Feb, 2024	$26.49	$24.74	$1.75	258,950.0	+5.49%
Jan, 2024	$25.74	$24.42	$1.32	302,950.0	-1.98%