First Trust Indxx Aerospace and Defense ETF Historical Data - MISL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.175	0.622332859175	28.12	28.295	27.7401	5667	28.00125398	SP
4	-0.035	-0.123543946347	28.33	28.756	27.66	8808	28.06373597	SP
12	2.035	7.74942878903	26.26	29.48	26.1549	16205	27.88765664	SP
26	3.405	13.6801928485	24.89	29.48	24.42	15260	26.8829956	SP
52	5.025	21.5943274602	23.27	29.48	21.22	18274	24.98332105	SP
156	7.525	36.2301396245	20.77	29.48	20.77	14196	24.36474579	SP
260	7.525	36.2301396245	20.77	29.48	20.77	14196	24.36474579	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720650600	28.15	0.28	1.00	27.95	28.15	27.95	6218
1720564200	27.87	-0.17	-0.59	28.02	28.0299	27.87	6794
1720477800	28.0352	0.09	0.31	28.06	28.24	28.03	5535
1720218600	27.9476	-0.16	-0.58	28.12	28.12	27.7401	4120
1720040640	28.11	0.14	0.50	28.06	28.13	27.97	13810
1719959400	27.9711	0.14	0.51	27.78	28.01	27.78	2716
1719873000	27.8281	-0.29	-1.04	28.11	28.2	27.821	11058
1719613800	28.1197	0	0.00	28.1197	28.1197	28.1197	0
1719527400	28.1197	-0.1	-0.36	28.18	28.18	28.076	3028
1719441000	28.22	0.01	0.04	28.17	28.22	28.0506	8644
1719354600	28.2092	-0.16	-0.57	28.32	28.32	28.11	5346
1719268200	28.3698	-0.06	-0.21	28.43	28.756	28.36	7283
1719009000	28.43	0.09	0.31	28.31	28.43	28.17	4302
1718922600	28.343	0.02	0.06	28.31	28.3816	28.31	2894
1718749800	28.3263	0.16	0.55	28.15	28.34	28.09	3409
1718663400	28.17	0.4	1.43	27.75	28.23	27.75	6466
1718404200	27.7736	-0.35	-1.23	27.93	27.93	27.66	5305
1718317800	28.12	-0.23	-0.80	28.33	28.33	28.01	10590
1718231400	28.3459	0.13	0.48	28.4	28.44	28.3314	6770
1718145000	28.2118	-0.16	-0.56	28.31	28.31	28.0401	13486
1718058600	28.3719	-0.06	-0.20	28.43	28.44	28.37	2375
1717799400	28.4298	-0.09	-0.33	28.47	28.6401	28.4298	6584
1717713000	28.5227	-0.26	-0.89	28.72	28.735	28.5164	7218
1717626600	28.78	0.24	0.84	28.66	28.78	28.46	19577
1717540200	28.5402	-0.04	-0.14	28.59	28.6	28.5053	3026
1717453800	28.58	-0.08	-0.28	28.72	28.8	28.46	4050
1717194600	28.6607	0.38	1.35	28.34	28.6607	28.285	42511
1717108200	28.2796	0.16	0.59	28.15	28.34	28.15	6735
1717021800	28.1146	-0.24	-0.86	28.25	28.31	28.0801	20980
1716935400	28.3584	-0.3	-1.04	28.71	28.71	28.35	4977
1716589800	28.655	0.26	0.90	28.48	28.655	28.48	4325
1716503400	28.4	-0.31	-1.08	29.48	29.48	28.3116	10680
1716417000	28.7092	-0.1	-0.35	28.77	28.8045	28.615	5792
1716330600	28.81	0.11	0.37	28.71	28.85	28.6801	6788
1716244200	28.7045	0.25	0.88	28.57	28.8	28.52	23724
1715985000	28.455	0.08	0.27	28.42	28.4679	28.32	6176
1715898600	28.3779	0.15	0.52	28.28	28.4377	28.28	13964
1715812200	28.23	0.06	0.22	28.27	28.27	28.145	20544
1715725800	28.1692	0.04	0.14	28.05	28.2	28.01	128137
1715639400	28.13	-0.19	-0.66	28.37	28.37	28.12	21447
1715380200	28.3159	-0.02	-0.09	28.39	28.39	28.2713	19681
1715293800	28.34	0.29	1.03	28.07	28.35	28.07	16318
1715207400	28.05	0.12	0.41	27.94	28.07	27.94	21941
1715121000	27.935	0.11	0.38	27.84	27.96	27.84	10108
1715034600	27.83	0.25	0.91	27.69	27.92	27.69	11151
1714775400	27.5794	0.15	0.54	27.58	27.63	27.4199	122791
1714689000	27.43	0.35	1.28	27.38	27.43	27.12	48305
1714602600	27.0834	0.07	0.27	26.97	27.34	26.955	20563
1714516200	27.0101	-0.12	-0.43	27.2	27.34	27.0101	8440
1714429800	27.1258	0.21	0.78	27.03	27.17	27.03	7917
1714170600	26.9148	0.17	0.65	26.77	26.97	26.77	4277
1714084200	26.74	0.15	0.58	26.4	26.74	26.35	10680
1713997800	26.5871	-0.21	-0.79	26.96	26.96	26.4201	16535
1713911400	26.8	0.31	1.18	26.68	27.19	26.6046	9409
1713825000	26.4874	0.17	0.64	26.53	26.65	26.42	16950
1713565800	26.3199	0.15	0.57	26.18	26.39	26.18	32162
1713479400	26.1698	-0.04	-0.15	26.26	26.48	26.1549	8531
1713393000	26.21	-0.07	-0.27	26.42	26.42	26.06	27344
1713306600	26.28	0.16	0.61	26.25	26.3595	26.16	90155
1713220200	26.1203	-0.16	-0.61	26.59	26.64	26.11	84298
1712961000	26.28	-0.26	-0.98	26.53	26.61	26.28	6095
1712874600	26.5409	0.04	0.14	26.54	26.64	26.35	3502

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