First Trust Indxx Aerspc & Defns ETF (MISL)
31.86
+0.30
(+0.95%)
USD |
NYSEARCA |
Nov 21, 16:00
32.00
+0.14
(+0.44%)
Pre-Market: 20:00
MISL Price: 31.86 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.80 | 32.05 | 31.71 | 31.86 | 33516.00 |
| Nov 20, 2024 | 31.58 | 31.58 | 31.21 | 31.56 | 18535.00 |
| Nov 19, 2024 | 31.34 | 31.46 | 31.30 | 31.44 | 44720.00 |
| Nov 18, 2024 | 31.31 | 31.43 | 31.12 | 31.27 | 27558.00 |
| Nov 15, 2024 | 31.40 | 31.51 | 31.06 | 31.30 | 30613.00 |
| Nov 14, 2024 | 33.39 | 33.53 | 31.53 | 31.61 | 102023.0 |
| Nov 13, 2024 | 33.67 | 34.02 | 33.34 | 33.39 | 59039.00 |
| Nov 12, 2024 | 33.66 | 33.74 | 33.13 | 33.34 | 24415.00 |
| Nov 11, 2024 | 33.65 | 33.82 | 33.62 | 33.70 | 30650.00 |
| Nov 08, 2024 | 32.75 | 33.35 | 32.68 | 33.27 | 35126.00 |
| Nov 07, 2024 | 32.98 | 32.98 | 32.54 | 32.66 | 171056.0 |
| Nov 06, 2024 | 33.20 | 33.20 | 32.42 | 32.82 | 131505.0 |
| Nov 05, 2024 | 31.57 | 31.94 | 31.57 | 31.90 | 16854.00 |
| Nov 04, 2024 | 31.45 | 31.65 | 31.42 | 31.47 | 27033.00 |
| Nov 01, 2024 | 31.44 | 31.58 | 31.39 | 31.42 | 6009.00 |
| Oct 31, 2024 | 31.96 | 31.96 | 31.26 | 31.27 | 8043.00 |
| Oct 30, 2024 | 32.26 | 32.36 | 32.01 | 32.07 | 12444.00 |
| Oct 29, 2024 | 31.88 | 32.14 | 31.76 | 32.07 | 43203.00 |
| Oct 28, 2024 | 32.12 | 32.12 | 31.92 | 32.00 | 14790.00 |
| Oct 25, 2024 | 32.06 | 32.15 | 31.93 | 32.06 | 26542.00 |
| Oct 24, 2024 | 32.06 | 32.26 | 31.87 | 31.96 | 15139.00 |
| Oct 23, 2024 | 32.42 | 32.42 | 32.03 | 32.18 | 9402.00 |
| Oct 22, 2024 | 32.87 | 32.87 | 32.34 | 32.42 | 15781.00 |
| Oct 21, 2024 | 32.98 | 33.10 | 32.69 | 32.97 | 18109.00 |
| Oct 18, 2024 | 32.94 | 32.94 | 32.71 | 32.83 | 25376.00 |
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
33.70
Maximum
Nov 11 2024
25.24
Average
23.67
Median