First Trust Indxx Aerospace & Defense ETF (MISL)

MISL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.26	41.26	40.56	40.78	40.78	-1.42%	44,230
Dec 4, 2025	40.56	41.48	40.56	41.37	41.37	2.29%	6,465
Dec 3, 2025	40.28	40.44	39.82	40.44	40.44	0.79%	12,680
Dec 2, 2025	40.08	40.24	40.08	40.12	40.12	1.27%	6,611
Dec 1, 2025	40.58	40.58	39.62	39.62	39.62	-2.75%	7,475
Nov 28, 2025	40.53	40.83	40.53	40.74	40.74	0.55%	7,725
Nov 26, 2025	40.45	40.73	40.45	40.52	40.52	0.45%	7,198
Nov 25, 2025	39.79	40.39	39.68	40.34	40.34	1.30%	11,262
Nov 24, 2025	39.49	39.86	39.16	39.82	39.82	1.14%	9,455
Nov 21, 2025	39.47	39.55	38.84	39.38	39.38	0.12%	16,612
Nov 20, 2025	40.90	41.08	39.29	39.33	39.33	-1.95%	19,319
Nov 19, 2025	40.25	40.39	39.90	40.11	40.11	-0.26%	10,843
Nov 18, 2025	40.13	40.43	39.75	40.22	40.22	0.04%	28,023
Nov 17, 2025	40.85	40.85	40.02	40.20	40.20	-1.15%	14,254
Nov 14, 2025	40.20	41.01	39.99	40.66	40.66	0.18%	38,289
Nov 13, 2025	41.50	41.50	40.43	40.59	40.59	-2.29%	17,481
Nov 12, 2025	42.03	42.13	41.54	41.54	41.54	-0.68%	18,147
Nov 11, 2025	42.06	42.15	41.76	41.83	41.83	-0.41%	48,932
Nov 10, 2025	41.91	42.05	41.58	42.00	42.00	0.97%	18,612
Nov 7, 2025	41.07	41.72	40.59	41.60	41.60	0.69%	12,812
Nov 6, 2025	41.89	41.89	41.17	41.31	41.31	-1.38%	16,698
Nov 5, 2025	42.08	42.08	41.82	41.89	41.89	-0.82%	20,722
Nov 4, 2025	42.19	42.59	41.89	42.24	42.24	-1.09%	23,044
Nov 3, 2025	43.15	43.15	42.44	42.71	42.71	-0.85%	18,785
Oct 31, 2025	42.97	43.12	42.68	43.07	43.07	0.64%	7,289
Oct 30, 2025	43.21	43.62	42.79	42.79	42.79	-1.08%	9,360
Oct 29, 2025	43.57	43.62	43.02	43.26	43.26	-0.18%	18,894
Oct 28, 2025	43.86	43.93	43.34	43.34	43.34	-0.87%	39,110
Oct 27, 2025	43.76	43.84	43.33	43.72	43.72	0.48%	17,572
Oct 24, 2025	43.76	43.76	43.31	43.51	43.51	1.00%	9,875
Oct 23, 2025	42.25	43.25	42.25	43.08	43.08	2.19%	18,009
Oct 22, 2025	42.95	42.95	41.91	42.16	42.16	-2.02%	22,937
Oct 21, 2025	42.96	43.31	42.90	43.03	43.03	0.68%	34,805
Oct 20, 2025	42.37	42.88	42.37	42.74	42.74	1.88%	21,643
Oct 17, 2025	41.88	42.00	41.65	41.95	41.95	-0.71%	24,592
Oct 16, 2025	42.97	43.14	42.22	42.25	42.25	-1.14%	14,518
Oct 15, 2025	43.80	43.80	42.49	42.74	42.74	-1.35%	6,911
Oct 14, 2025	42.70	43.76	42.59	43.33	43.33	0.92%	29,118
Oct 13, 2025	42.66	43.05	42.53	42.93	42.93	1.59%	18,058
Oct 10, 2025	43.55	43.61	42.26	42.26	42.26	-2.38%	11,607
Oct 9, 2025	43.95	44.03	43.18	43.29	43.29	-1.48%	15,188
Oct 8, 2025	43.84	43.95	43.65	43.94	43.94	1.78%	34,163
Oct 7, 2025	43.19	43.49	42.86	43.17	43.17	0.03%	14,365
Oct 6, 2025	42.70	43.20	42.70	43.16	43.16	1.59%	22,569
Oct 3, 2025	42.24	42.68	42.19	42.48	42.48	0.81%	22,498
Oct 2, 2025	41.90	42.18	41.75	42.14	42.14	0.93%	19,947
Oct 1, 2025	41.40	41.78	41.11	41.75	41.75	0.72%	11,147
Sep 30, 2025	40.73	41.45	40.68	41.45	41.45	1.94%	55,135
Sep 29, 2025	40.96	41.06	40.55	40.66	40.66	-	42,087
Sep 26, 2025	40.55	40.69	40.43	40.66	40.66	1.32%	12,981

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.