First Trust Indxx Aerospace & Defense ETF (MISL)
NYSEARCA: MISL · Real-Time Price · USD
43.55
-0.33 (-0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.81 | 43.88 | 43.15 | 43.55 | 43.55 | -0.75% | 135,001 |
| 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% | 188,128 |
| Apr 23, 2026 | 45.16 | 45.18 | 43.80 | 44.61 | 44.61 | -1.63% | 295,917 |
| Apr 22, 2026 | 46.29 | 46.29 | 44.98 | 45.35 | 45.35 | -0.35% | 123,684 |
| 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% | 277,110 |
| Apr 17, 2026 | 47.23 | 47.97 | 46.98 | 47.08 | 47.08 | 0.51% | 129,530 |
| 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% | 116,347 |
| 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% | 70,374 |
| Apr 9, 2026 | 47.40 | 47.77 | 47.16 | 47.20 | 47.20 | -0.84% | 70,446 |
| Apr 8, 2026 | 47.39 | 47.79 | 47.34 | 47.60 | 47.60 | 3.37% | 141,206 |
| Apr 7, 2026 | 46.12 | 46.25 | 45.67 | 46.05 | 46.05 | -0.99% | 484,146 |
| Apr 6, 2026 | 46.00 | 46.51 | 45.84 | 46.51 | 46.51 | 1.48% | 149,324 |
| Apr 2, 2026 | 44.90 | 46.15 | 44.88 | 45.83 | 45.83 | 0.22% | 117,674 |
| 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% | 140,877 |
| Mar 27, 2026 | 45.26 | 45.26 | 44.18 | 44.23 | 44.23 | -2.38% | 154,424 |
| Mar 26, 2026 | 46.10 | 46.15 | 45.17 | 45.31 | 45.31 | -2.66% | 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 |
| Feb 2, 2026 | 48.66 | 48.76 | 48.19 | 48.41 | 48.38 | -1.06% | 139,765 |
| Jan 30, 2026 | 49.10 | 49.61 | 48.38 | 48.93 | 48.90 | -1.09% | 111,078 |
| Jan 29, 2026 | 49.90 | 50.12 | 48.98 | 49.47 | 49.44 | -0.28% | 125,038 |
| Jan 28, 2026 | 49.67 | 49.76 | 49.00 | 49.61 | 49.58 | -0.18% | 87,132 |
| Jan 27, 2026 | 49.11 | 49.87 | 48.88 | 49.70 | 49.67 | 1.20% | 123,658 |
| Jan 26, 2026 | 49.53 | 49.53 | 48.85 | 49.11 | 49.08 | -0.93% | 226,825 |
| Jan 23, 2026 | 50.13 | 50.24 | 49.42 | 49.57 | 49.54 | -1.06% | 5,992,328 |
| Jan 22, 2026 | 50.29 | 50.30 | 49.43 | 50.10 | 50.07 | -0.08% | 142,380 |
| Jan 21, 2026 | 50.12 | 50.14 | 48.95 | 50.14 | 50.11 | 0.64% | 326,309 |
| Jan 20, 2026 | 50.36 | 50.95 | 49.64 | 49.82 | 49.79 | -2.33% | 268,227 |
| Jan 16, 2026 | 50.33 | 51.10 | 50.33 | 51.01 | 50.98 | 1.74% | 141,355 |
| Jan 15, 2026 | 49.35 | 50.14 | 49.17 | 50.14 | 50.11 | 1.60% | 212,873 |
| Jan 14, 2026 | 48.76 | 49.35 | 48.18 | 49.35 | 49.32 | 0.84% | 336,417 |
| Jan 13, 2026 | 49.28 | 49.28 | 48.58 | 48.94 | 48.91 | 0.35% | 224,376 |
| Jan 12, 2026 | 48.02 | 48.77 | 48.02 | 48.77 | 48.74 | 1.58% | 151,615 |
| Jan 9, 2026 | 47.00 | 48.24 | 47.00 | 48.01 | 47.98 | 2.74% | 523,113 |
| Jan 8, 2026 | 47.28 | 48.29 | 46.34 | 46.73 | 46.70 | 1.72% | 519,766 |
| Jan 7, 2026 | 46.97 | 47.23 | 45.83 | 45.94 | 45.91 | -2.11% | 222,891 |
| Jan 6, 2026 | 46.04 | 46.93 | 45.96 | 46.93 | 46.90 | 2.24% | 158,336 |
| Jan 5, 2026 | 44.75 | 45.90 | 44.75 | 45.90 | 45.87 | 3.42% | 811,553 |
| Jan 2, 2026 | 42.91 | 44.38 | 42.53 | 44.38 | 44.35 | 3.72% | 631,350 |
| Dec 31, 2025 | 43.36 | 43.36 | 42.74 | 42.79 | 42.76 | -0.86% | 88,381 |
| Dec 30, 2025 | 43.28 | 43.45 | 43.13 | 43.16 | 43.13 | 0.16% | 125,132 |
| Dec 29, 2025 | 43.18 | 43.30 | 43.06 | 43.09 | 43.06 | -0.42% | 44,512 |
| Dec 26, 2025 | 43.85 | 43.85 | 43.19 | 43.27 | 43.24 | -1.41% | 23,417 |
| Dec 24, 2025 | 44.03 | 44.03 | 43.83 | 43.89 | 43.86 | -0.32% | 41,730 |
| Dec 23, 2025 | 43.74 | 44.11 | 43.71 | 44.03 | 44.00 | 0.55% | 3,000,742 |
| Dec 22, 2025 | 42.95 | 43.89 | 42.89 | 43.79 | 43.76 | 2.79% | 55,121 |
| Dec 19, 2025 | 41.43 | 42.61 | 41.37 | 42.60 | 42.57 | 3.55% | 34,054 |
| Dec 18, 2025 | 41.02 | 41.43 | 41.02 | 41.14 | 41.11 | 1.43% | 112,208 |
| Dec 17, 2025 | 41.24 | 41.48 | 40.50 | 40.56 | 40.54 | -1.70% | 44,596 |
| Dec 16, 2025 | 41.47 | 41.61 | 40.98 | 41.26 | 41.23 | -0.77% | 112,984 |
| Dec 15, 2025 | 42.16 | 42.16 | 41.53 | 41.58 | 41.55 | -0.91% | 321,166 |
| Dec 12, 2025 | 42.35 | 42.42 | 41.79 | 41.96 | 41.93 | -0.57% | 31,632,574 |
| Dec 11, 2025 | 41.48 | 42.28 | 41.35 | 42.20 | 42.17 | 1.95% | 1,057,617 |
| Dec 10, 2025 | 40.83 | 41.73 | 40.74 | 41.39 | 41.37 | 1.38% | 1,654,022 |
| Dec 9, 2025 | 41.26 | 41.39 | 40.83 | 40.83 | 40.80 | -1.14% | 9,488 |
| Dec 8, 2025 | 41.04 | 41.30 | 40.88 | 41.30 | 41.27 | 1.28% | 12,574 |
| Dec 5, 2025 | 41.26 | 41.26 | 40.56 | 40.78 | 40.75 | -1.42% | 44,230 |
| Dec 4, 2025 | 40.56 | 41.48 | 40.56 | 41.37 | 41.34 | 2.29% | 6,466 |
| Dec 3, 2025 | 40.28 | 40.44 | 39.82 | 40.44 | 40.42 | 0.79% | 12,683 |