First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
44.10
+0.37 (0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.65 | 44.57 | 43.59 | 44.10 | 44.10 | 0.85% | 81,595 |
| Jun 25, 2026 | 44.15 | 44.49 | 43.61 | 43.73 | 43.73 | -0.55% | 126,727 |
| Jun 24, 2026 | 44.40 | 44.52 | 43.92 | 43.97 | 43.97 | -1.08% | 191,949 |
| Jun 23, 2026 | 44.21 | 44.91 | 44.12 | 44.45 | 44.45 | -0.22% | 64,121 |
| Jun 22, 2026 | 46.03 | 46.03 | 44.49 | 44.55 | 44.55 | -3.99% | 54,143 |
| Jun 18, 2026 | 47.81 | 47.81 | 46.01 | 46.40 | 46.40 | -1.92% | 63,913 |
| Jun 17, 2026 | 46.81 | 47.93 | 46.72 | 47.31 | 47.31 | 0.94% | 90,428 |
| Jun 16, 2026 | 46.78 | 47.11 | 46.52 | 46.87 | 46.87 | - | 71,672 |
| Jun 15, 2026 | 46.69 | 47.15 | 46.60 | 46.87 | 46.87 | 1.76% | 58,857 |
| Jun 12, 2026 | 47.33 | 47.41 | 45.77 | 46.06 | 46.06 | -2.19% | 68,030 |
| Jun 11, 2026 | 45.15 | 47.15 | 45.05 | 47.09 | 47.09 | 5.02% | 124,024 |
| Jun 10, 2026 | 45.80 | 45.86 | 44.82 | 44.84 | 44.84 | -2.22% | 150,205 |
| Jun 9, 2026 | 45.90 | 46.50 | 44.55 | 45.86 | 45.86 | 0.61% | 74,166 |
| Jun 8, 2026 | 46.34 | 46.34 | 45.43 | 45.58 | 45.58 | -0.78% | 61,660 |
| Jun 5, 2026 | 46.70 | 46.74 | 45.54 | 45.94 | 45.94 | -2.26% | 96,868 |
| Jun 4, 2026 | 46.16 | 47.13 | 46.16 | 47.00 | 47.00 | 2.15% | 169,451 |
| Jun 3, 2026 | 46.83 | 46.83 | 45.98 | 46.01 | 46.01 | -2.71% | 113,370 |
| Jun 2, 2026 | 47.56 | 47.70 | 47.04 | 47.29 | 47.29 | -0.42% | 755,426 |
| Jun 1, 2026 | 48.43 | 48.43 | 47.13 | 47.49 | 47.49 | -2.92% | 115,145 |
| May 29, 2026 | 48.78 | 48.97 | 47.98 | 48.92 | 48.92 | -0.55% | 124,046 |
| May 28, 2026 | 48.19 | 49.27 | 48.16 | 49.19 | 49.19 | 2.74% | 137,400 |
| May 27, 2026 | 47.90 | 48.00 | 47.17 | 47.88 | 47.88 | 0.67% | 86,856 |
| May 26, 2026 | 47.36 | 47.82 | 47.25 | 47.56 | 47.56 | 2.15% | 105,225 |
| May 22, 2026 | 46.17 | 46.64 | 46.11 | 46.56 | 46.56 | 1.95% | 155,473 |
| May 21, 2026 | 45.39 | 45.78 | 45.11 | 45.67 | 45.67 | -0.37% | 192,170 |
| May 20, 2026 | 45.13 | 45.84 | 44.81 | 45.84 | 45.84 | 2.25% | 170,748 |
| May 19, 2026 | 45.00 | 45.17 | 44.25 | 44.83 | 44.83 | -0.97% | 62,645 |
| May 18, 2026 | 44.92 | 45.30 | 44.59 | 45.27 | 45.27 | 1.82% | 196,602 |
| May 15, 2026 | 45.25 | 45.25 | 44.40 | 44.46 | 44.46 | -3.01% | 174,811 |
| May 14, 2026 | 45.73 | 45.96 | 45.28 | 45.84 | 45.84 | 0.68% | 104,983 |
| May 13, 2026 | 45.51 | 45.74 | 44.80 | 45.53 | 45.53 | 0.04% | 237,616 |
| May 12, 2026 | 45.35 | 45.57 | 44.71 | 45.51 | 45.51 | -0.26% | 189,916 |
| May 11, 2026 | 44.86 | 45.95 | 44.69 | 45.63 | 45.63 | 1.51% | 462,418 |
| May 8, 2026 | 44.46 | 45.05 | 44.21 | 44.95 | 44.95 | 2.00% | 15,561,729 |
| May 7, 2026 | 44.82 | 45.00 | 43.84 | 44.07 | 44.07 | -1.06% | 1,165,663 |
| May 6, 2026 | 43.78 | 44.64 | 43.71 | 44.54 | 44.54 | 3.17% | 1,887,112 |
| May 5, 2026 | 43.83 | 43.83 | 42.95 | 43.17 | 43.17 | -1.03% | 115,193 |
| May 4, 2026 | 43.90 | 44.26 | 43.57 | 43.62 | 43.62 | -0.39% | 124,210 |
| May 1, 2026 | 44.44 | 44.44 | 43.77 | 43.79 | 43.79 | -0.95% | 159,625 |
| Apr 30, 2026 | 43.28 | 44.22 | 43.28 | 44.21 | 44.21 | 2.86% | 77,651 |
| Apr 29, 2026 | 43.61 | 43.61 | 42.63 | 42.98 | 42.98 | -1.31% | 93,317 |
| Apr 28, 2026 | 43.81 | 43.88 | 43.15 | 43.55 | 43.55 | -0.75% | 135,004 |
| Apr 27, 2026 | 43.76 | 44.12 | 43.63 | 43.88 | 43.88 | 0.27% | 143,992 |
| Apr 24, 2026 | 44.62 | 44.62 | 43.55 | 43.76 | 43.76 | -1.91% | 188,932 |
| Apr 23, 2026 | 45.16 | 45.18 | 43.80 | 44.61 | 44.61 | -1.63% | 296,275 |
| Apr 22, 2026 | 46.29 | 46.29 | 44.98 | 45.35 | 45.35 | -0.35% | 124,680 |
| Apr 21, 2026 | 46.86 | 46.86 | 45.43 | 45.51 | 45.51 | -3.07% | 973,282 |
| Apr 20, 2026 | 46.83 | 47.11 | 46.61 | 46.95 | 46.95 | -0.28% | 277,121 |
| Apr 17, 2026 | 47.23 | 47.97 | 46.98 | 47.08 | 47.08 | 0.51% | 129,558 |
| Apr 16, 2026 | 47.58 | 47.68 | 46.49 | 46.84 | 46.84 | -1.18% | 123,812 |
| Apr 15, 2026 | 47.73 | 47.73 | 46.98 | 47.40 | 47.40 | -0.69% | 116,348 |
| Apr 14, 2026 | 47.93 | 48.00 | 47.46 | 47.73 | 47.73 | 0.27% | 237,270 |
| Apr 13, 2026 | 46.61 | 47.60 | 46.60 | 47.60 | 47.60 | 1.86% | 127,008 |
| Apr 10, 2026 | 47.20 | 47.20 | 46.22 | 46.73 | 46.73 | -1.00% | 70,376 |
| Apr 9, 2026 | 47.40 | 47.77 | 47.16 | 47.20 | 47.20 | -0.84% | 70,486 |
| Apr 8, 2026 | 47.39 | 47.79 | 47.34 | 47.60 | 47.60 | 3.37% | 141,225 |
| Apr 7, 2026 | 46.12 | 46.25 | 45.67 | 46.05 | 46.05 | -0.99% | 484,149 |
| Apr 6, 2026 | 46.00 | 46.51 | 45.84 | 46.51 | 46.51 | 1.48% | 149,328 |
| Apr 2, 2026 | 44.90 | 46.15 | 44.88 | 45.83 | 45.83 | 0.22% | 117,694 |
| Apr 1, 2026 | 45.17 | 46.14 | 45.17 | 45.73 | 45.73 | 2.28% | 319,873 |
| Mar 31, 2026 | 43.80 | 44.85 | 43.59 | 44.71 | 44.71 | 3.74% | 202,941 |
| Mar 30, 2026 | 44.60 | 44.67 | 42.80 | 43.10 | 43.10 | -2.55% | 140,893 |
| Mar 27, 2026 | 45.26 | 45.26 | 44.18 | 44.23 | 44.23 | -2.38% | 154,454 |
| Mar 26, 2026 | 46.10 | 46.15 | 45.17 | 45.31 | 45.31 | -2.60% | 105,273 |
| Mar 25, 2026 | 46.34 | 46.68 | 46.28 | 46.55 | 46.52 | 1.86% | 82,065 |
| Mar 24, 2026 | 45.41 | 45.89 | 45.14 | 45.70 | 45.67 | -0.33% | 432,239 |
| Mar 23, 2026 | 46.40 | 46.82 | 45.82 | 45.85 | 45.82 | 0.07% | 104,809 |
| Mar 20, 2026 | 46.83 | 46.96 | 45.36 | 45.82 | 45.79 | -2.37% | 205,392 |
| Mar 19, 2026 | 46.98 | 47.15 | 46.05 | 46.93 | 46.90 | -0.97% | 849,570 |
| Mar 18, 2026 | 47.79 | 48.03 | 47.38 | 47.39 | 47.36 | -1.06% | 95,727 |
| Mar 17, 2026 | 47.95 | 47.96 | 47.36 | 47.90 | 47.87 | 0.57% | 119,568 |
| Mar 16, 2026 | 47.44 | 47.79 | 47.16 | 47.63 | 47.60 | 1.62% | 169,813 |
| Mar 13, 2026 | 47.62 | 48.00 | 46.61 | 46.87 | 46.84 | -0.89% | 476,686 |
| Mar 12, 2026 | 48.14 | 48.21 | 47.29 | 47.29 | 47.26 | -2.41% | 143,558 |
| Mar 11, 2026 | 48.50 | 48.92 | 48.14 | 48.46 | 48.43 | -0.31% | 216,128 |
| Mar 10, 2026 | 49.34 | 49.35 | 48.61 | 48.61 | 48.58 | -1.78% | 169,320 |
| Mar 9, 2026 | 49.02 | 49.51 | 48.29 | 49.49 | 49.46 | 0.39% | 442,687 |
| Mar 6, 2026 | 48.70 | 49.61 | 48.44 | 49.30 | 49.27 | 0.59% | 326,766 |
| Mar 5, 2026 | 50.21 | 50.21 | 48.23 | 49.01 | 48.98 | -2.80% | 279,329 |
| Mar 4, 2026 | 50.23 | 50.47 | 49.58 | 50.42 | 50.39 | 1.02% | 233,331 |
| Mar 3, 2026 | 50.25 | 50.26 | 49.06 | 49.91 | 49.88 | -1.54% | 647,244 |
| Mar 2, 2026 | 50.36 | 50.93 | 49.97 | 50.69 | 50.66 | 2.78% | 393,629 |
| Feb 27, 2026 | 48.92 | 49.41 | 48.75 | 49.32 | 49.29 | -0.04% | 5,887,977 |
| Feb 26, 2026 | 48.80 | 49.34 | 48.31 | 49.34 | 49.31 | 0.82% | 303,816 |
| Feb 25, 2026 | 49.94 | 49.94 | 48.37 | 48.94 | 48.91 | -1.63% | 218,237 |
| Feb 24, 2026 | 48.97 | 49.82 | 48.53 | 49.75 | 49.72 | 1.06% | 342,102 |
| Feb 23, 2026 | 49.42 | 49.50 | 49.03 | 49.23 | 49.20 | -0.77% | 138,580 |
| Feb 20, 2026 | 50.10 | 50.40 | 49.39 | 49.61 | 49.58 | -0.82% | 306,195 |
| Feb 19, 2026 | 49.24 | 50.15 | 49.07 | 50.02 | 49.99 | 1.73% | 324,541 |
| Feb 18, 2026 | 49.00 | 49.43 | 48.78 | 49.17 | 49.14 | 1.26% | 117,255 |
| Feb 17, 2026 | 48.22 | 48.94 | 47.89 | 48.56 | 48.53 | 0.79% | 151,023 |
| Feb 13, 2026 | 47.81 | 48.75 | 47.81 | 48.18 | 48.15 | 1.26% | 589,100 |
| Feb 12, 2026 | 47.83 | 48.60 | 47.51 | 47.58 | 47.55 | -0.02% | 607,737 |
| Feb 11, 2026 | 48.97 | 48.97 | 47.42 | 47.59 | 47.56 | -1.94% | 241,005 |
| Feb 10, 2026 | 49.30 | 49.30 | 48.53 | 48.53 | 48.50 | -1.36% | 199,449 |
| Feb 9, 2026 | 48.88 | 49.41 | 48.88 | 49.20 | 49.17 | 0.80% | 187,639 |
| Feb 6, 2026 | 47.82 | 48.95 | 47.82 | 48.81 | 48.78 | 3.78% | 197,430 |
| Feb 5, 2026 | 47.17 | 48.02 | 46.96 | 47.03 | 47.00 | -1.24% | 112,278 |
| Feb 4, 2026 | 49.67 | 49.67 | 46.93 | 47.62 | 47.59 | -3.58% | 250,061 |
| Feb 3, 2026 | 49.23 | 49.56 | 48.48 | 49.39 | 49.36 | 2.02% | 193,271 |