First Trust Indxx Aerospace & Defense ETF (MISL)
42.34
-0.24
(-0.56%)
USD |
NYSEARCA |
Sep 14, 13:02
MISL Price : 42.34 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 42.81 | 42.81 | 42.23 | 42.58 | 138621.0 |
| Sep 10, 2026 | 42.36 | 42.82 | 42.17 | 42.29 | 104125.0 |
| Sep 09, 2026 | 43.35 | 43.35 | 42.48 | 42.50 | 87619.00 |
| Sep 08, 2026 | 43.41 | 43.71 | 43.25 | 43.38 | 33378.00 |
| Sep 04, 2026 | 43.76 | 43.76 | 43.37 | 43.53 | 54389.00 |
| Sep 03, 2026 | 43.36 | 43.93 | 43.36 | 43.91 | 43774.00 |
| Sep 02, 2026 | 43.58 | 43.58 | 42.86 | 42.97 | 55802.00 |
| Sep 01, 2026 | 43.84 | 44.20 | 43.45 | 43.49 | 109423.0 |
| Aug 31, 2026 | 44.38 | 44.38 | 43.94 | 44.14 | 52497.00 |
| Aug 28, 2026 | 45.01 | 45.01 | 44.42 | 44.64 | 169005.0 |
| Aug 27, 2026 | 44.99 | 45.01 | 44.70 | 44.94 | 187803.0 |
| Aug 26, 2026 | 44.42 | 44.93 | 44.42 | 44.88 | 49180.00 |
| Aug 25, 2026 | 44.85 | 44.96 | 44.36 | 44.41 | 41004.00 |
| 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 |
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