First Trust Indxx Aerspc & Defns ETF (MISL)
28.33
-0.01
(-0.04%)
USD |
NYSEARCA |
May 10, 16:00
28.33
0.00 (0.00%)
After-Hours: 20:00
MISL Price: 28.33 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 28.12 | 28.35 | 28.12 | 28.34 | 16318.00 |
May 08, 2024 | 27.94 | 28.07 | 27.94 | 28.05 | 21941.00 |
May 07, 2024 | 27.84 | 27.96 | 27.84 | 27.94 | 10108.00 |
May 06, 2024 | 27.69 | 27.92 | 27.69 | 27.83 | 11281.00 |
May 03, 2024 | 27.58 | 27.63 | 27.42 | 27.58 | 122791.0 |
May 02, 2024 | 27.38 | 27.43 | 27.12 | 27.43 | 48305.00 |
May 01, 2024 | 26.96 | 27.34 | 26.96 | 27.08 | 20563.00 |
Apr 30, 2024 | 27.20 | 27.34 | 27.01 | 27.01 | 8440.00 |
Apr 29, 2024 | 27.03 | 27.17 | 27.03 | 27.13 | 7917.00 |
Apr 26, 2024 | 26.79 | 26.97 | 26.79 | 26.91 | 4277.00 |
Apr 25, 2024 | 26.40 | 26.74 | 26.35 | 26.74 | 10680.00 |
Apr 24, 2024 | 26.96 | 26.96 | 26.42 | 26.59 | 16535.00 |
Apr 23, 2024 | 26.68 | 27.19 | 26.60 | 26.80 | 9409.00 |
Apr 22, 2024 | 26.53 | 26.65 | 26.42 | 26.49 | 16950.00 |
Apr 19, 2024 | 26.18 | 26.39 | 26.18 | 26.32 | 32119.00 |
Apr 18, 2024 | 26.26 | 26.48 | 26.15 | 26.17 | 8531.00 |
Apr 17, 2024 | 26.42 | 26.42 | 26.06 | 26.21 | 27344.00 |
Apr 16, 2024 | 26.25 | 26.36 | 26.17 | 26.28 | 90155.00 |
Apr 15, 2024 | 26.59 | 26.64 | 26.11 | 26.12 | 84298.00 |
Apr 12, 2024 | 26.53 | 26.61 | 26.28 | 26.28 | 6095.00 |
Apr 11, 2024 | 26.36 | 26.64 | 26.35 | 26.54 | 3502.00 |
Apr 10, 2024 | 26.50 | 26.52 | 26.31 | 26.50 | 7467.00 |
Apr 09, 2024 | 26.94 | 26.94 | 26.54 | 26.66 | 5048.00 |
Apr 08, 2024 | 27.09 | 27.12 | 26.99 | 27.03 | 6516.00 |
Apr 05, 2024 | 26.77 | 27.01 | 26.75 | 27.00 | 12260.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.64
Minimum
Oct 26 2022
28.34
Maximum
May 09 2024
23.51
Average
22.90
Median
Jun 22 2023