Get the Stockscreener App
31.11
0.42%
-0.13
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 February 06, 2025, is $31.11.
- 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 46.54% to $31.11 now.
- The 52-week high stock price for MISL is $34.02, representing a 9.35% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for MISL is $25.22, indicating a -18.93% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $31.37 | $30.73 | $0.6396 | 24,401.0 | -0.42% |
| Feb 05, 2025 | $31.36 | $31.12 | $0.24 | 15,960.0 | +0.45% |
| Feb 04, 2025 | $31.28 | $31.02 | $0.2567 | 14,489.0 | -0.46% |
| Feb 03, 2025 | $31.42 | $30.80 | $0.625 | 19,177.0 | -0.24% |
| Jan 31, 2025 | $31.62 | $31.23 | $0.385 | 50,116.0 | -0.06% |
| Jan 30, 2025 | $31.34 | $30.84 | $0.50 | 48,326.0 | +1.59% |
| Jan 29, 2025 | $31.32 | $30.77 | $0.5449 | 248,288.0 | -1.19% |
| Jan 28, 2025 | $31.95 | $31.14 | $0.8116 | 40,803.0 | -1.64% |
| Jan 27, 2025 | $31.91 | $31.50 | $0.4094 | 11,345.0 | -0.64% |
| Jan 24, 2025 | $32.32 | $31.92 | $0.40 | 59,692.0 | -1.32% |
| Jan 23, 2025 | $32.65 | $32.02 | $0.6305 | 21,218.0 | -0.74% |
| Jan 22, 2025 | $32.93 | $32.48 | $0.45 | 29,968.0 | -0.97% |
| Jan 21, 2025 | $32.93 | $32.14 | $0.79 | 31,486.0 | +3.81% |
| Jan 17, 2025 | $31.86 | $31.65 | $0.2092 | 11,642.0 | +0.54% |
| Jan 16, 2025 | $31.60 | $31.36 | $0.24 | 82,548.0 | +0.77% |
| Jan 15, 2025 | $31.53 | $31.17 | $0.3596 | 5,703.0 | +0.64% |
| Jan 14, 2025 | $31.11 | $30.75 | $0.36 | 18,549.0 | +0.84% |
| Jan 13, 2025 | $30.85 | $30.27 | $0.58 | 9,256.0 | +0.88% |
| Jan 10, 2025 | $30.66 | $30.29 | $0.3639 | 12,937.0 | -0.36% |
| Jan 08, 2025 | $30.78 | $30.22 | $0.5601 | 58,228.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $31.42 | $30.73 | $0.69 | 98,428.0 | -0.67% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):