Get the Stockscreener App
30.42
0.03%
0.0101
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 April 17, 2025, is $30.42.
- 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 43.30% to $30.42 now.
- The 52-week high stock price for MISL is $34.02, representing a 11.83% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MISL is $26.35, indicating a -13.39% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $30.64 | $30.23 | $0.4065 | 20,371.0 | +0.03% |
| Apr 16, 2025 | $30.66 | $30.23 | $0.425 | 8,761.0 | -0.33% |
| Apr 15, 2025 | $30.75 | $30.45 | $0.30 | 5,455.0 | -0.31% |
| Apr 14, 2025 | $30.83 | $30.36 | $0.4677 | 29,778.0 | +0.82% |
| Apr 11, 2025 | $30.37 | $29.66 | $0.712 | 17,767.0 | +1.57% |
| Apr 10, 2025 | $30.00 | $29.08 | $0.92 | 12,184.0 | -1.18% |
| Apr 09, 2025 | $30.25 | $27.75 | $2.50 | 6,099.0 | +8.60% |
| Apr 08, 2025 | $28.97 | $27.83 | $1.14 | 12,879.0 | +0.51% |
| Apr 07, 2025 | $27.90 | $26.46 | $1.44 | 30,763.0 | +0.73% |
| Apr 04, 2025 | $29.01 | $27.45 | $1.56 | 33,912.0 | -7.41% |
| Apr 03, 2025 | $30.57 | $29.62 | $0.9499 | 13,261.0 | -3.84% |
| Apr 02, 2025 | $31.00 | $30.13 | $0.869 | 3,725.0 | +1.96% |
| Apr 01, 2025 | $30.49 | $30.00 | $0.49 | 13,284.0 | +0.09% |
| Mar 31, 2025 | $30.36 | $29.92 | $0.4399 | 6,930.0 | +0.05% |
| Mar 28, 2025 | $30.59 | $30.19 | $0.40 | 15,840.0 | -1.55% |
| Mar 27, 2025 | $31.15 | $30.71 | $0.4399 | 12,454.0 | -0.62% |
| Mar 26, 2025 | $31.35 | $30.84 | $0.51 | 24,847.0 | -1.02% |
| Mar 25, 2025 | $31.25 | $31.03 | $0.2218 | 17,697.0 | +0.87% |
| Mar 24, 2025 | $30.98 | $30.60 | $0.3793 | 6,962.0 | +2.36% |
| Mar 21, 2025 | $30.37 | $30.15 | $0.2217 | 19,120.0 | -0.91% |
| Mar 20, 2025 | $30.76 | $30.49 | $0.2714 | 8,888.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $31.00 | $26.46 | $4.54 | 228,610.0 | +0.47% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):