First Trust Indxx Aerospace and Defense ETF Historical Data - MISL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.97	-3.10797821211	31.21	31.4222	30.03	17948	30.99015077	SP
4	-1.48	-4.6658259773	31.72	32.5	30.03	26353	31.79753204	SP
12	-1.2	-3.81679389313	31.44	34.02	30.03	32867	32.12470005	SP
26	1.93	6.81737901801	28.31	34.02	27.7401	22946	31.36422982	SP
52	5.05	20.0476379516	25.19	34.02	24.42	19055	29.50814474	SP
156	9.595	46.4761443449	20.645	34.02	20.645	16283	26.60471365	SP
260	9.595	46.4761443449	20.645	34.02	20.645	16283	26.60471365	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734651000	30.24	0.12	0.40	30.27	30.52	30.1027	10800
1734564600	30.12	-0.97	-3.12	31.12	31.12	30.03	12167
1734478200	31.09	-0.32	-1.02	31.25	31.3203	30.97	22130
1734391800	31.41	0.42	1.36	30.97	31.4222	30.81	20285
1734132600	30.99	0.01	0.03	30.9	30.99	30.83	21771
1734046200	30.98	-0.28	-0.89	31.21	31.21	30.97	13388
1733959800	31.2595	-0.17	-0.54	31.6	31.6	31.21	10485
1733873400	31.43	0.1	0.32	31.38	31.5756	31.2999	21706
1733787000	31.33	-0.45	-1.42	31.8	31.8	31.3	30946
1733527800	31.78	-0.13	-0.41	31.98	32.049999	31.685	9718
1733441400	31.91	-0.35	-1.08	32.27	32.27	31.85	27665
1733355000	32.259999	0.39	1.22	31.87	32.31	31.795	25707
1733268600	31.87	-0.14	-0.44	31.94	31.98	31.7814	14261
1733182200	32.009999	-0.34	-1.05	32.479999	32.479999	31.9903	22865
1732917840	32.35	0.29	0.90	32.18	32.46	32.18	9480
1732750200	32.06	-0.14	-0.43	32.31	32.38	32.0219	18590
1732663800	32.2	0.12	0.37	32.1	32.3395	32.1	94577
1732577400	32.08	-0.23	-0.71	32.5	32.5	31.8959	77958
1732318200	32.31	0.45	1.41	32.02	32.328899	31.91	14852
1732231800	31.86	0.3	0.95	31.72	32.0488	31.63	32151
1732145400	31.56	0.12	0.38	31.53	31.58	31.21	18544
1732059000	31.44	0.17	0.54	31.31	31.46	31.3	44777
1731972600	31.27	-0.03	-0.10	31.43	31.43	31.1166	24597
1731713400	31.3	-0.31	-0.98	31.51	31.51	31.06	26566
1731627000	31.61	-1.78	-5.33	33.53	33.53	31.532	100971
1731540600	33.39	0.05	0.15	33.68	34.02	33.34	59188
1731454200	33.34	-0.36	-1.07	33.74	33.74	33.1297	24422
1731367800	33.7	0.43	1.29	33.64	33.8188	33.615	33714
1731108600	33.27	0.61	1.87	32.75	33.35	32.679	35131
1731022200	32.659999	-0.16	-0.49	32.979999	32.979999	32.54	171256
1730935800	32.82	0.92	2.88	33.2	33.2	32.4195	131518
1730849400	31.9	0.43	1.37	31.57	31.94	31.57	15203
1730763000	31.47	0.05	0.17	31.45	31.6489	31.4235	27033
1730500200	31.4159	0.15	0.47	31.44	31.581767	31.389	6009
1730413800	31.27	-0.8	-2.49	31.96	31.96	31.26	8043
1730327400	32.07	0	0.00	32	32.369999	32	12444
1730241000	32.07	0.07	0.22	31.88	32.14	31.76	43203
1730154600	32	-0.06	-0.19	32.119999	32.119999	31.9201	14790
1729895400	32.06	0.1	0.31	32.06	32.15	31.93	26542
1729809000	31.96	-0.22	-0.68	32.06	32.259999	31.8652	13567
1729722600	32.18	-0.24	-0.74	32.42	32.42	32.03	9402
1729636200	32.42	-0.55	-1.67	32.869999	32.869999	32.3446	12973
1729549800	32.97	0.14	0.43	32.979999	33.1	32.6882	15727
1729290600	32.83	-0.01	-0.03	32.939999	32.939999	32.71	25376
1729204200	32.84	0.08	0.24	32.83	32.86	32.705	18396
1729117800	32.759999	0.45	1.39	32.36	32.759999	32.36	21108
1729031400	32.31	-0.1	-0.31	32.49	32.509999	32.2	43156
1728945000	32.4116	0.18	0.57	32.29	32.45	32.189999	33368
1728685800	32.2269	0.6	1.91	31.64	32.2269	31.64	17678
1728599400	31.6241	-0.37	-1.17	31.88	31.88	31.51	33484
1728513000	31.999	-0.03	-0.10	31.99	32.042146	31.855	23994
1728426600	32.03	-0.02	-0.06	32.159999	32.18	31.97	38102
1728340200	32.049999	-0.14	-0.43	32.189999	32.2	31.94	32631
1728081000	32.189999	0.37	1.16	32.09	32.189999	31.8299	46346
1727994600	31.8208	-0.31	-0.96	32.119999	32.119999	31.7501	28121
1727908200	32.13	0.01	0.03	32.2	32.24	32.0499	35044
1727821800	32.119999	0.4	1.26	31.65	32.18	31.5301	31862
1727735400	31.72	0.11	0.35	31.54	31.72	31.38	10296
1727476200	31.61	0.25	0.80	31.4	31.61	31.365	34460
1727389800	31.36	0.05	0.15	31.44	31.44	31.31	89416
1727303400	31.3125	-0.13	-0.41	31.45	31.5392	31.3125	12010
1727217000	31.44	-0.22	-0.70	31.71	31.71	31.3307	18644
1727130600	31.6621	0.38	1.22	31.41	31.72	31.4	9739
1726871400	31.2793	0.08	0.26	31.19	31.31	31.14	16380

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Indxx Aerospace and Defense ETF (MISL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Indxx Aerospace and Defense ETF (MISL) Historical

First Trust Indxx Aerospace and Defense ETF (MISL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free