Get the Stockscreener App
30.59
1.01%
-0.24
After Hours:
30.69
0.10
+0.33%
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 January 06, 2025, is $30.59.
- 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 44.09% to $30.59 now.
- The 52-week high stock price for MISL is $34.02, representing a 11.21% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MISL is $24.42, indicating a -20.17% decrease from the current share price, occurred on January 16, 2024.
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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $30.88 | $30.46 | $0.42 | 81,219.0 | -0.78% |
| Jan 03, 2025 | $30.83 | $30.42 | $0.41 | 6,760.0 | +1.55% |
| Jan 02, 2025 | $30.72 | $30.17 | $0.55 | 13,206.0 | -0.25% |
| Dec 31, 2024 | $30.65 | $30.32 | $0.3344 | 89,117.0 | -0.44% |
| Dec 30, 2024 | $30.69 | $30.18 | $0.51 | 10,081.0 | -1.10% |
| Dec 27, 2024 | $31.19 | $30.75 | $0.44 | 6,844.0 | -0.79% |
| Dec 26, 2024 | $31.19 | $30.83 | $0.3581 | 6,127.0 | +0.70% |
| Dec 24, 2024 | $30.94 | $30.56 | $0.38 | 10,072.0 | +0.88% |
| Dec 23, 2024 | $30.68 | $30.36 | $0.3219 | 16,837.0 | +0.23% |
| Dec 20, 2024 | $30.77 | $30.03 | $0.738 | 8,476.0 | +1.19% |
| Dec 19, 2024 | $30.52 | $30.10 | $0.4173 | 10,800.0 | +0.40% |
| Dec 18, 2024 | $31.12 | $30.03 | $1.09 | 12,165.0 | -3.12% |
| Dec 17, 2024 | $31.32 | $30.97 | $0.3503 | 22,130.0 | -1.02% |
| Dec 16, 2024 | $31.42 | $30.81 | $0.6122 | 21,638.0 | +1.36% |
| Dec 13, 2024 | $30.99 | $30.83 | $0.16 | 21,985.0 | +0.03% |
| Dec 12, 2024 | $31.21 | $30.97 | $0.24 | 13,386.0 | -0.89% |
| Dec 11, 2024 | $31.60 | $31.21 | $0.39 | 10,482.0 | -0.54% |
| Dec 10, 2024 | $31.58 | $31.30 | $0.2757 | 21,706.0 | +0.32% |
| Dec 09, 2024 | $31.80 | $31.30 | $0.50 | 32,544.0 | -1.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $30.88 | $30.17 | $0.71 | 101,185.0 | +0.51% |
First Trust 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% |
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% |
0.23%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):