First Trust Nasdaq Retail ETF (ISHP)
NASDAQ: ISHP · Real-Time Price · USD
38.70
+1.63 (4.40%)
At close: May 12, 2025, 4:00 PM
38.70
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ISHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.62 | 38.70 | 38.62 | 38.70 | 38.70 | 4.40% | 351 |
| May 9, 2025 | 37.24 | 37.24 | 37.07 | 37.07 | 37.07 | -0.35% | 250 |
| May 8, 2025 | 37.52 | 37.53 | 37.20 | 37.20 | 37.20 | 0.70% | 4,427 |
| May 7, 2025 | 36.96 | 37.04 | 36.94 | 36.94 | 36.94 | -0.47% | 1,197 |
| May 6, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.20% | 87 |
| May 5, 2025 | 37.50 | 37.60 | 37.19 | 37.19 | 37.19 | 0.13% | 1,370 |
| May 2, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 2.46% | 552 |
| May 1, 2025 | 36.27 | 36.73 | 36.22 | 36.25 | 36.25 | 0.36% | 1,337 |
| Apr 30, 2025 | 35.87 | 36.12 | 35.87 | 36.12 | 36.12 | -0.52% | 769 |
| Apr 29, 2025 | 36.16 | 36.35 | 36.13 | 36.31 | 36.31 | 0.86% | 744 |
| Apr 28, 2025 | 36.16 | 36.16 | 35.98 | 36.00 | 36.00 | - | 853 |
| Apr 25, 2025 | 36.06 | 36.28 | 36.00 | 36.00 | 36.00 | 0.47% | 3,682 |
| Apr 24, 2025 | 35.82 | 35.83 | 35.76 | 35.83 | 35.83 | 1.42% | 445 |
| Apr 23, 2025 | 35.78 | 35.80 | 35.33 | 35.33 | 35.33 | 1.26% | 378 |
| Apr 22, 2025 | 34.62 | 34.89 | 34.62 | 34.89 | 34.89 | 2.80% | 338 |
| Apr 21, 2025 | 34.19 | 34.19 | 33.85 | 33.94 | 33.94 | -1.62% | 1,218 |
| Apr 17, 2025 | 34.50 | 34.71 | 34.43 | 34.50 | 34.50 | 0.73% | 2,374 |
| Apr 16, 2025 | 34.51 | 34.51 | 34.11 | 34.25 | 34.25 | -1.41% | 1,406 |
| Apr 15, 2025 | 34.96 | 34.96 | 34.74 | 34.74 | 34.74 | 0.17% | 440 |
| Apr 14, 2025 | 34.89 | 34.89 | 34.64 | 34.68 | 34.68 | 1.17% | 29,215 |
| Apr 11, 2025 | 33.46 | 34.28 | 33.46 | 34.28 | 34.28 | 2.36% | 405 |
| Apr 10, 2025 | 33.64 | 33.74 | 33.10 | 33.49 | 33.49 | -2.36% | 1,267 |
| Apr 9, 2025 | 31.93 | 34.30 | 31.53 | 34.30 | 34.30 | 9.06% | 3,561 |
| Apr 8, 2025 | 31.99 | 32.01 | 31.39 | 31.45 | 31.45 | -1.50% | 32,433 |
| Apr 7, 2025 | 32.11 | 32.11 | 31.93 | 31.93 | 31.93 | -2.15% | 593 |
| Apr 4, 2025 | 33.24 | 33.24 | 32.63 | 32.63 | 32.63 | -6.48% | 822 |
| Apr 3, 2025 | 34.92 | 34.94 | 34.89 | 34.89 | 34.89 | -4.49% | 722 |
| Apr 2, 2025 | 36.43 | 36.60 | 36.43 | 36.53 | 36.53 | 0.86% | 481 |
| Apr 1, 2025 | 36.24 | 36.24 | 36.20 | 36.22 | 36.22 | 0.33% | 1,047 |
| Mar 31, 2025 | 34.19 | 36.10 | 34.19 | 36.10 | 36.10 | - | 12,333 |
| Mar 28, 2025 | 36.18 | 36.18 | 36.10 | 36.10 | 36.10 | -2.51% | 563 |
| Mar 27, 2025 | 37.31 | 37.31 | 37.03 | 37.03 | 37.03 | 0.09% | 237 |
| Mar 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.84% | 110 |
| Mar 25, 2025 | 37.50 | 37.50 | 37.29 | 37.31 | 37.31 | -1.17% | 342 |
| Mar 24, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 3.00% | 23 |
| Mar 21, 2025 | 36.67 | 36.74 | 36.65 | 36.65 | 36.65 | -0.62% | 2,119 |
| Mar 20, 2025 | 37.22 | 37.22 | 36.88 | 36.88 | 36.88 | -0.99% | 2,445 |
| Mar 19, 2025 | 37.10 | 37.25 | 37.10 | 37.25 | 37.25 | 0.92% | 419 |
| Mar 18, 2025 | 37.03 | 37.03 | 36.91 | 36.91 | 36.91 | -1.68% | 452 |
| Mar 17, 2025 | 37.37 | 37.66 | 37.37 | 37.54 | 37.54 | 2.15% | 29,769 |
| Mar 14, 2025 | 36.65 | 36.82 | 36.65 | 36.75 | 36.75 | 2.08% | 492 |
| Mar 13, 2025 | 36.17 | 36.17 | 36.00 | 36.00 | 36.00 | -1.67% | 393 |
| Mar 12, 2025 | 36.58 | 36.62 | 36.46 | 36.61 | 36.61 | 0.25% | 930 |
| Mar 11, 2025 | 36.63 | 36.74 | 36.52 | 36.52 | 36.52 | -0.33% | 1,067 |
| Mar 10, 2025 | 37.41 | 37.41 | 36.64 | 36.64 | 36.64 | -3.30% | 1,529 |
| Mar 7, 2025 | 37.93 | 37.93 | 37.55 | 37.89 | 37.89 | -0.29% | 1,067 |
| Mar 6, 2025 | 38.18 | 38.43 | 38.00 | 38.00 | 38.00 | -1.81% | 640 |
| Mar 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 3.75% | 56 |
| Mar 4, 2025 | 37.00 | 37.51 | 36.64 | 37.30 | 37.30 | -0.48% | 3,459 |
| Mar 3, 2025 | 38.19 | 38.50 | 37.48 | 37.48 | 37.48 | -0.90% | 41,589 |