First Trust Indxx Aerospace Defense Etf (MISL)

Overview News Price History Option Chain Discussions Forecast

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 May 22, 2025, is $33.52.

First Trust Indxx Aerospace Defense Etf all-time high stock price is $34.32, occurred on May 20, 2025.
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 57.90% to $33.52 now.
The 52-week high stock price for MISL is $34.32, representing a 2.38% increase from the current share price, occurred on May 20, 2025.
The 52-week low stock price for MISL is $26.46, indicating a -21.07% decrease from the current share price, occurred on April 07, 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 22, 2025	$33.60	$33.55	$0.05	2,344.0	-0.19%
May 21, 2025	$34.22	$33.46	$0.76	29,053.0	-1.97%
May 20, 2025	$34.32	$34.12	$0.20	24,422.0	+0.50%
May 19, 2025	$34.24	$33.76	$0.4799	26,449.0	+0.59%
May 16, 2025	$34.05	$33.56	$0.49	21,598.0	+0.61%
May 15, 2025	$33.72	$33.23	$0.4899	22,442.0	+1.97%
May 14, 2025	$33.30	$32.87	$0.43	24,516.0	-0.45%
May 13, 2025	$33.50	$33.21	$0.2875	30,904.0	+0.05%
May 12, 2025	$33.53	$32.78	$0.7462	27,664.0	+1.43%
May 09, 2025	$33.00	$32.54	$0.46	58,638.0	-0.58%
May 08, 2025	$33.17	$32.63	$0.54	22,926.0	+1.28%
May 07, 2025	$32.65	$32.35	$0.295	9,502.0	+0.42%
May 06, 2025	$32.54	$32.11	$0.43	6,067.0	-0.27%
May 05, 2025	$32.66	$32.33	$0.3289	15,883.0	-0.13%
May 02, 2025	$32.76	$32.40	$0.3591	3,211.0	+1.40%
May 01, 2025	$32.16	$31.72	$0.4402	161,544.0	+1.07%
Apr 30, 2025	$31.73	$31.26	$0.4674	11,251.0	+0.14%
Apr 29, 2025	$31.73	$31.40	$0.33	6,008.0	+0.27%
Apr 28, 2025	$31.70	$31.16	$0.5399	7,185.0	+0.61%
Apr 25, 2025	$31.39	$30.94	$0.45	9,910.0	+1.19%
Apr 24, 2025	$31.05	$30.26	$0.79	24,434.0	+2.07%
Apr 23, 2025	$30.82	$30.18	$0.6418	46,339.0	+2.30%
Apr 22, 2025	$29.76	$29.23	$0.5255	24,632.0	-0.14%

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
May, 2025	$34.32	$31.72	$2.60	487,163.0	+5.80%
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%

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%

VTV

$169.08

0.39%

VUG

$408.19

1.37%

IJH

$59.52

0.40%

EFA

$87.60

0.98%

IWF

$394.46

1.35%

QQQ

$512.53

0.13%