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 July 27, 2026, is $44.23.

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 108.34% to $44.23 now.
The 52-week high stock price for MISL is $51.10, representing a 15.53% increase from the current share price, occurred on January 16, 2026.
The 52-week low stock price for MISL is $37.76, indicating a -14.63% decrease from the current share price, occurred on August 01, 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
Jul 27, 2026	$44.34	$43.67	$0.67	105,634.0	+1.72%
Jul 24, 2026	$43.77	$43.39	$0.38	364,291.0	+0.12%
Jul 23, 2026	$43.80	$42.69	$1.11	76,502.0	+2.26%
Jul 22, 2026	$42.99	$42.33	$0.66	96,320.0	-0.19%
Jul 21, 2026	$43.01	$41.76	$1.25	45,339.0	+0.71%
Jul 20, 2026	$42.92	$42.21	$0.71	87,623.0	-0.66%
Jul 17, 2026	$43.19	$42.22	$0.97	36,888.0	-0.44%
Jul 16, 2026	$43.39	$42.50	$0.89	109,039.0	-2.44%
Jul 15, 2026	$44.10	$43.39	$0.7129	57,500.0	+0.18%
Jul 14, 2026	$44.33	$43.71	$0.62	62,427.0	+0.16%
Jul 13, 2026	$44.38	$43.46	$0.92	82,120.0	-2.00%
Jul 10, 2026	$44.78	$44.01	$0.77	82,415.0	-0.56%
Jul 09, 2026	$45.05	$44.58	$0.4681	86,465.0	-0.22%
Jul 08, 2026	$45.41	$44.59	$0.8199	78,353.0	-1.67%
Jul 07, 2026	$46.85	$45.54	$1.31	108,601.0	-2.75%
Jul 06, 2026	$47.19	$46.76	$0.4299	46,203.0	+0.17%
Jul 02, 2026	$47.31	$46.28	$1.03	69,589.0	+2.07%
Jul 01, 2026	$46.52	$45.84	$0.685	127,785.0	+0.28%
Jun 30, 2026	$45.80	$45.03	$0.76	164,536.0	+1.78%

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
Jul, 2026	$47.31	$41.76	$5.55	1,828,728.0	-3.36%
Jun, 2026	$48.43	$43.59	$4.84	2,948,895.0	-6.44%
May, 2026	$49.27	$42.95	$6.31	21,411,540.0	+10.65%
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%