First Trust Indxx Aerospace and Defense ETF (MISL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5184 | 1.69911504425 | 30.51 | 31.62 | 29.86 | 15898 | 30.75177841 | SP |
| 4 | 2.7184 | 9.60226068527 | 28.31 | 31.62 | 27.7401 | 14523 | 29.61582108 | SP |
| 12 | 4.6784 | 17.7548387097 | 26.35 | 31.62 | 26.06 | 15968 | 28.307953 | SP |
| 26 | 8.7084 | 39.0161290323 | 22.32 | 31.62 | 21.22 | 17492 | 26.13358398 | SP |
| 52 | 10.2584 | 49.3904670197 | 20.77 | 31.62 | 20.77 | 14298 | 24.93569631 | SP |
| 156 | 10.2584 | 49.3904670197 | 20.77 | 31.62 | 20.77 | 14298 | 24.93569631 | SP |
| 260 | 0 | 0 | 0 | 31.14 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 30.77 | 0.24 | 0.79 | 30.6 | 30.77 | 30.47 | 8959 |
| 1726093800 | 30.53 | 0.07 | 0.22 | 30.41 | 30.53 | 29.86 | 7064 |
| 1726007400 | 30.462 | -0.15 | -0.50 | 30.69 | 30.7 | 30.345 | 8957 |
| 1725921000 | 30.614 | 0.51 | 1.71 | 30.32 | 30.7101 | 30.32 | 4885 |
| 1725661800 | 30.1 | -0.59 | -1.91 | 30.73 | 30.73 | 30.09 | 9145 |
| 1725575400 | 30.6854 | -0.35 | -1.14 | 30.97 | 30.97 | 30.57 | 9875 |
| 1725489000 | 31.0394 | 0.32 | 1.06 | 30.73 | 31.15 | 30.73 | 9577 |
| 1725402600 | 30.7149 | -0.86 | -2.73 | 31.49 | 31.49 | 30.7149 | 11904 |
| 1725057000 | 31.5756 | 0.23 | 0.73 | 31.47 | 31.5756 | 31.25 | 3091 |
| 1724970600 | 31.3461 | 0.29 | 0.94 | 31.15 | 31.62 | 31.15 | 2865 |
| 1724884200 | 31.0548 | 0.1 | 0.31 | 30.97 | 31.24 | 30.925 | 9619 |
| 1724797800 | 30.9588 | -0 | -0.00 | 30.84 | 31.03 | 30.7372 | 6107 |
| 1724711400 | 30.96 | -0.08 | -0.26 | 31.12 | 31.14 | 30.95 | 6292 |
| 1724452200 | 31.04 | 0.24 | 0.78 | 30.92 | 31.1035 | 30.92 | 13028 |
| 1724365800 | 30.7992 | -0.05 | -0.15 | 30.91 | 30.97 | 30.77 | 20035 |
| 1724279400 | 30.8449 | 0.19 | 0.61 | 30.74 | 30.9 | 30.66 | 26932 |
| 1724193000 | 30.6572 | -0.26 | -0.85 | 30.96 | 30.96 | 30.505 | 111237 |
| 1724106600 | 30.9214 | 0.31 | 1.01 | 30.64 | 30.9214 | 30.64 | 22898 |
| 1723847400 | 30.6119 | 0.16 | 0.52 | 30.51 | 30.76 | 30.465 | 9596 |
| 1723761000 | 30.4523 | 0.58 | 1.95 | 30.17 | 30.5285 | 30.135 | 11196 |
| 1723674600 | 29.87 | 0.17 | 0.57 | 29.73 | 29.92 | 29.73 | 16873 |
| 1723588200 | 29.6996 | 0.15 | 0.51 | 29.67 | 29.75 | 29.51 | 8915 |
| 1723501800 | 29.55 | -0.06 | -0.19 | 29.63 | 29.64 | 29.48 | 8252 |
| 1723242600 | 29.606 | 0.2 | 0.67 | 29.55 | 29.61 | 29.45 | 33509 |
| 1723156200 | 29.41 | 0.66 | 2.30 | 28.84 | 29.45 | 28.84 | 17861 |
| 1723069800 | 28.75 | -0.16 | -0.55 | 29.1 | 29.26 | 28.75 | 38776 |
| 1722983400 | 28.91 | 0.16 | 0.54 | 29.04 | 29.22 | 28.8842 | 28311 |
| 1722897000 | 28.755 | -0.55 | -1.86 | 28.73 | 28.88 | 28.36 | 61899 |
| 1722637800 | 29.3 | -0.63 | -2.11 | 29.67 | 29.67 | 29.13 | 6386 |
| 1722551400 | 29.9309 | -0.49 | -1.60 | 30.51 | 30.51 | 29.7725 | 11625 |
| 1722465000 | 30.4172 | 0.53 | 1.76 | 30.19 | 30.655 | 30.11 | 9366 |
| 1722378600 | 29.89 | 0.17 | 0.57 | 29.83 | 29.96 | 29.7 | 11234 |
| 1722292200 | 29.7219 | 0.06 | 0.21 | 29.78 | 29.78 | 29.59 | 8277 |
| 1722033000 | 29.6598 | 0.15 | 0.50 | 29.73 | 29.92 | 29.65 | 13919 |
| 1721946600 | 29.5126 | 0.68 | 2.35 | 29.07 | 29.8934 | 29.07 | 7791 |
| 1721860200 | 28.8343 | -0.54 | -1.85 | 29.25 | 29.25 | 28.8343 | 3344 |
| 1721773800 | 29.3791 | 0.55 | 1.90 | 28.94 | 29.46 | 28.94 | 4253 |
| 1721687400 | 28.83 | 0.33 | 1.16 | 28.59 | 28.84 | 28.59 | 7239 |
| 1721428200 | 28.5 | -0.2 | -0.68 | 28.81 | 28.81 | 28.4323 | 12530 |
| 1721341800 | 28.695 | -0.25 | -0.85 | 28.91 | 31.01 | 28.695 | 99094 |
| 1721255400 | 28.94 | -0.29 | -1.00 | 29.11 | 29.11 | 28.94 | 3530 |
| 1721169000 | 29.2331 | 0.78 | 2.74 | 28.54 | 29.2399 | 28.54 | 6357 |
| 1721082600 | 28.4529 | 0.05 | 0.19 | 28.48 | 28.5699 | 28.4529 | 6634 |
| 1720823400 | 28.4 | 0.04 | 0.14 | 28.4 | 28.52 | 28.4 | 3017 |
| 1720737000 | 28.36 | 0.21 | 0.75 | 28.25 | 28.369 | 28.2123 | 6693 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
