31.90
price up icon1.37%   0.43
after-market After Hours: 31.94 0.04 +0.13%
loading

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History

The historical daily chart and data for First Trust Indxx Aerospace Defense Etf stock (MISL), show that the latest closing stock price as of November 05, 2024, is $31.90.
  • First Trust Indxx Aerospace Defense Etf all-time high stock price is $33.10, occurred on October 21, 2024.
  • The lowest First Trust Indxx Aerospace Defense Etf stock price recorded was $21.23 on October 06, 2023. Since then, First Trust Indxx Aerospace Defense Etf's stock price has risen over 50.26% to $31.90 now.
  • The 52-week high stock price for MISL is $33.10, representing a 3.76% increase from the current share price, occurred on October 21, 2024.
  • The 52-week low stock price for MISL is $23.10, indicating a -27.59% decrease from the current share price, occurred on November 08, 2023.
The table below shows more information about MISL historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $31.94 $31.57 $0.37 16,854.0 +1.37%
Nov 04, 2024 $31.65 $31.42 $0.2254 27,033.0 +0.17%
Nov 01, 2024 $31.58 $31.39 $0.1928 6,009.0 +0.47%
Oct 31, 2024 $31.96 $31.26 $0.70 8,043.0 -2.49%
Oct 30, 2024 $32.36 $32.01 $0.3497 12,444.0 +0.00%
Oct 29, 2024 $32.14 $31.76 $0.38 43,201.0 +0.22%
Oct 28, 2024 $32.12 $31.92 $0.1999 14,789.0 -0.19%
Oct 25, 2024 $32.15 $31.93 $0.22 26,538.0 +0.31%
Oct 24, 2024 $32.26 $31.87 $0.3948 15,139.0 -0.68%
Oct 23, 2024 $32.42 $32.03 $0.39 9,402.0 -0.74%
Oct 22, 2024 $32.87 $32.34 $0.5254 15,781.0 -1.67%
Oct 21, 2024 $33.10 $32.69 $0.4118 18,109.0 +0.43%
Oct 18, 2024 $32.94 $32.71 $0.23 25,376.0 -0.03%
Oct 17, 2024 $32.86 $32.70 $0.155 18,396.0 +0.24%
Oct 16, 2024 $32.76 $32.36 $0.40 21,108.0 +1.39%
Oct 15, 2024 $32.51 $32.20 $0.31 46,537.0 -0.31%
Oct 14, 2024 $32.45 $32.19 $0.26 33,357.0 +0.57%
Oct 11, 2024 $32.23 $32.04 $0.1869 17,678.0 +1.91%
Oct 10, 2024 $31.88 $31.51 $0.37 33,484.0 -1.17%
Oct 09, 2024 $32.04 $31.89 $0.1471 23,994.0 -0.10%
Oct 08, 2024 $32.18 $31.97 $0.21 38,098.0 -0.06%

First Trust 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 First Trust 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 First Trust Indxx Aerospace Defense Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $31.94 $31.39 $0.551 66,750.0 +2.01%
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%

First Trust Indxx Aerospace Defense Etf Stock (MISL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.53 $24.36 $1.17 776,721.0 +4.62%
Nov, 2023 $24.35 $22.81 $1.54 249,237.0 +7.00%
Oct, 2023 $23.18 $21.23 $1.95 561,759.0 +0.00%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):