Free Trial

First Trust Indxx Aerospace & Defense ETF (MISL) Chart & Stock Price History

$31.20 -0.10 (-0.32%)
(As of 11/18/2024 ET)

First Trust Indxx Aerospace & Defense ETF Stock Price Performance

5 Day
Performance
-6.56%
1 Month
Performance
-4.96%
3 Month
Performance
+1.92%
6 Month
Performance
+9.65%
Year-To-Date
Performance
+22.57%
1 Year
Performance
+31.47%
Receive MISL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Indxx Aerospace & Defense ETF and its competitors with MarketBeat's FREE daily newsletter.

MISL Stock Chart for Tuesday, November, 19, 2024

First Trust Indxx Aerospace & Defense ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/18/2024$31.30$31.20
-0.32%
$31.43$31.1227,558 shs$73.32 million
11/15/2024$31.61$31.30
-0.98%
$31.51$31.0630,613 shs$73.56 million
11/14/2024$33.39$31.61
-5.33%
$33.53$31.53102,024 shs$74.28 million
11/13/2024$33.34$33.39
+0.15%
$34.02$33.3461,270 shs$78.47 million
11/12/2024$33.70$33.34
-1.07%
$33.74$33.1324,422 shs$78.35 million
11/11/2024$33.27$33.70
+1.29%
$33.82$33.6237,060 shs$79.20 million
11/08/2024$32.66$33.27
+1.87%
$33.35$32.6835,126 shs$78.18 million
11/07/2024$32.82$32.66
-0.49%
$32.98$32.54171,056 shs$76.75 million
11/06/2024$31.90$32.82
+2.88%
$33.20$32.42131,505 shs$77.13 million
11/05/2024$31.47$31.90
+1.37%
$31.94$31.5716,854 shs$74.97 million
11/04/2024$31.42$31.47
+0.17%
$31.65$31.4227,033 shs$73.95 million
11/01/2024$31.27$31.42
+0.48%
$31.58$31.396,009 shs$73.84 million
10/31/2024$32.30$31.27
-3.19%
$31.96$31.268,043 shs$73.48 million
10/30/2024$32.07$32.30
+0.72%
$32.37$32.0112,444 shs$75.91 million
10/29/2024$32.00$32.07
+0.22%
$32.14$31.7643,201 shs$75.36 million
10/28/2024$32.06$32.00
-0.19%
$32.12$31.9214,790 shs$75.20 million
10/25/2024$31.96$32.06
+0.31%
$32.15$31.9326,542 shs$75.34 million
10/24/2024$32.18$31.96
-0.68%
$32.26$31.8715,139 shs$75.11 million
10/23/2024$32.42$32.18
-0.74%
$32.42$32.039,402 shs$75.62 million
10/22/2024$32.97$32.42
-1.67%
$32.87$32.3415,781 shs$76.19 million
10/21/2024$32.83$32.97
+0.43%
$33.10$32.6913,619 shs$77.48 million
10/18/2024$32.84$32.83
-0.03%
$32.94$32.7125,376 shs$77.15 million
10/17/2024$32.76$32.84
+0.24%
$32.86$32.7118,396 shs$77.17 million


This page (NYSEARCA:MISL) was last updated on 11/19/2024 by MarketBeat.com Staff
From Our Partners