Get the Stockscreener App
32.31
1.41%
0.45
After Hours:
32.30
-0.01
-0.03%
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 22, 2024, is $32.31.
- First Trust Indxx Aerospace Defense Etf all-time high stock price is $34.02, occurred on November 13, 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 52.19% to $32.31 now.
- The 52-week high stock price for MISL is $34.02, representing a 5.29% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MISL is $23.92, indicating a -25.97% decrease from the current share price, occurred on November 29, 2023.
The table below shows more information about MISL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $32.33 | $31.91 | $0.4189 | 14,852.0 | +1.41% |
| Nov 21, 2024 | $32.05 | $31.71 | $0.3388 | 33,516.0 | +0.95% |
| Nov 20, 2024 | $31.58 | $31.21 | $0.37 | 18,536.0 | +0.38% |
| Nov 19, 2024 | $31.46 | $31.30 | $0.16 | 44,720.0 | +0.54% |
| Nov 18, 2024 | $31.43 | $31.12 | $0.3134 | 27,558.0 | -0.10% |
| Nov 15, 2024 | $31.51 | $31.06 | $0.45 | 30,613.0 | -0.98% |
| Nov 14, 2024 | $33.53 | $31.53 | $2.00 | 102,024.0 | -5.33% |
| Nov 13, 2024 | $34.02 | $33.34 | $0.68 | 61,269.0 | +0.15% |
| Nov 12, 2024 | $33.74 | $33.13 | $0.6103 | 24,417.0 | -1.07% |
| Nov 11, 2024 | $33.82 | $33.62 | $0.2038 | 37,060.0 | +1.29% |
| Nov 08, 2024 | $33.35 | $32.68 | $0.671 | 35,126.0 | +1.87% |
| Nov 07, 2024 | $32.98 | $32.54 | $0.44 | 171,256.0 | -0.49% |
| Nov 06, 2024 | $33.20 | $32.42 | $0.7805 | 131,505.0 | +2.88% |
| 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% |
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 | $34.02 | $31.06 | $2.96 | 797,200.0 | +3.33% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):