First Trust Indxx Aerospace & Defense ETF (MISL)
44.57
-0.96
(-2.11%)
USD |
NYSEARCA |
Aug 24, 16:00
44.55
-0.02
(-0.04%)
After-Hours: 20:00
MISL Price : 44.57 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 45.23 | 45.23 | 44.52 | 44.57 | 62216.00 |
| Aug 21, 2026 | 45.55 | 45.70 | 45.19 | 45.53 | 36968.00 |
| Aug 20, 2026 | 46.52 | 46.52 | 45.18 | 45.21 | 71140.00 |
| Aug 19, 2026 | 47.65 | 47.65 | 46.65 | 46.79 | 46863.00 |
| Aug 18, 2026 | 47.44 | 47.80 | 47.33 | 47.56 | 47914.00 |
| Aug 17, 2026 | 47.89 | 48.34 | 47.76 | 47.82 | 126814.0 |
| Aug 14, 2026 | 47.83 | 48.04 | 47.72 | 48.03 | 70835.00 |
| Aug 13, 2026 | 48.01 | 48.01 | 47.32 | 47.64 | 51100.00 |
| Aug 12, 2026 | 47.53 | 48.09 | 47.30 | 47.98 | 56702.00 |
| Aug 11, 2026 | 47.49 | 47.70 | 47.24 | 47.51 | 57692.00 |
| Aug 10, 2026 | 47.28 | 47.83 | 47.28 | 47.49 | 112173.0 |
| Aug 07, 2026 | 46.37 | 47.27 | 46.25 | 47.22 | 46750.00 |
| Aug 06, 2026 | 46.13 | 46.88 | 45.90 | 46.05 | 92824.00 |
| Aug 05, 2026 | 46.27 | 46.60 | 45.92 | 45.92 | 150020.0 |
| Aug 04, 2026 | 45.42 | 46.63 | 45.26 | 46.47 | 86644.00 |
| Aug 03, 2026 | 43.14 | 44.35 | 43.11 | 44.31 | 101286.0 |
| Jul 31, 2026 | 43.07 | 43.11 | 42.26 | 43.03 | 55373.00 |
| Jul 30, 2026 | 42.46 | 42.85 | 41.95 | 42.83 | 91871.00 |
| Jul 29, 2026 | 44.00 | 44.00 | 42.35 | 42.45 | 123069.0 |
| Jul 28, 2026 | 44.11 | 44.21 | 43.48 | 44.19 | 80068.00 |
| Jul 27, 2026 | 43.87 | 44.34 | 43.67 | 44.23 | 105636.0 |
| Jul 24, 2026 | 43.54 | 43.77 | 43.39 | 43.48 | 364293.0 |
| Jul 23, 2026 | 42.69 | 43.80 | 42.69 | 43.43 | 76873.00 |
| Jul 22, 2026 | 42.85 | 42.99 | 42.33 | 42.47 | 96349.00 |
| Jul 21, 2026 | 42.35 | 43.01 | 41.76 | 42.55 | 45340.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median