First Trust Indxx Aerspc & Defns ETF (MISL)
32.82
+0.92
(+2.88%)
USD |
NYSEARCA |
Nov 06, 16:00
31.35
-1.47
(-4.48%)
After-Hours: 20:00
MISL Price: 32.82 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 32.83 | 32.86 | 32.70 | 32.84 | 18396.00 |
| Oct 16, 2024 | 32.36 | 32.76 | 32.36 | 32.76 | 21108.00 |
| Oct 15, 2024 | 32.49 | 32.51 | 32.20 | 32.31 | 46537.00 |
| Oct 14, 2024 | 32.29 | 32.45 | 32.19 | 32.41 | 26631.00 |
| Oct 11, 2024 | 32.19 | 32.23 | 32.04 | 32.23 | 17678.00 |
| Oct 10, 2024 | 31.88 | 31.88 | 31.51 | 31.62 | 33484.00 |
| Oct 09, 2024 | 31.99 | 32.04 | 31.90 | 32.00 | 23994.00 |
| Oct 08, 2024 | 32.16 | 32.18 | 31.97 | 32.03 | 38102.00 |
| Oct 07, 2024 | 32.19 | 32.20 | 31.94 | 32.05 | 32631.00 |
| Oct 04, 2024 | 32.09 | 32.19 | 31.83 | 32.19 | 46346.00 |
| Oct 03, 2024 | 32.12 | 32.12 | 31.75 | 31.82 | 28121.00 |
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
32.97
Maximum
Oct 21 2024
25.09
Average
23.52
Median
Jul 26 2023