Free Trial

First Trust Indxx Aerospace & Defense ETF (MISL) Chart & Stock Price History

→ The Military's $700M 'AI Software Bullet' (From Behind the Markets) (Ad)
Free MISL Stock Alerts
$28.17
+0.40 (+1.44%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Indxx Aerospace & Defense ETF Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-1.00%
3 Month
Performance
+7.23%
6 Month
Performance
+12.01%
Year-To-Date
Performance
+10.67%
1 Year
Performance
+22.58%
Receive MISL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Indxx Aerospace & Defense ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

MISL Stock Chart for Tuesday, June, 18, 2024

MISL Chart by TradingView

First Trust Indxx Aerospace & Defense ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$27.77$28.17
+1.43%		$28.23$27.816,466 shs$66.20 million
06/14/2024$28.12$27.77
-1.24%		$27.90$27.665,305 shs$65.26 million
06/13/2024$28.33$28.12
-0.74%		$28.33$28.0210,590 shs$66.08 million
06/12/2024$28.16$28.33
+0.60%		$28.43$28.336,770 shs$66.58 million
06/11/2024$28.37$28.16
-0.75%		$28.29$28.0413,479 shs$66.18 million
06/10/2024$28.43$28.37
-0.20%		$28.44$28.372,375 shs$66.67 million
06/07/2024$28.52$28.43
-0.33%		$28.64$28.436,584 shs$66.81 million
06/06/2024$28.78$28.52
-0.89%		$28.74$28.527,218 shs$67.03 million
06/05/2024$28.54$28.78
+0.84%		$28.78$28.4619,718 shs$67.63 million
06/04/2024$28.58$28.54
-0.14%		$28.60$28.513,026 shs$67.07 million
06/03/2024$28.66$28.58
-0.28%		$28.72$28.464,050 shs$67.16 million
05/31/2024$28.28$28.66
+1.35%		$28.66$28.2842,510 shs$67.35 million
05/30/2024$28.11$28.28
+0.60%		$28.34$28.226,735 shs$66.46 million
05/29/2024$28.36$28.11
-0.88%		$28.31$28.0820,980 shs$66.06 million
05/28/2024$28.66$28.36
-1.05%		$28.71$28.354,917 shs$66.65 million
05/27/2024$28.66$28.66
+0.02%		$28.66$28.484,300 shs$67.35 million
05/24/2024$28.40$28.66
+0.92%		$28.66$28.484,325 shs$67.35 million
05/23/2024$28.68$28.40
-0.97%		$29.48$28.3110,680 shs$66.74 million
05/22/2024$28.81$28.68
-0.46%		$28.80$28.625,758 shs$67.39 million
05/21/2024$28.70$28.81
+0.38%		$28.85$28.686,788 shs$67.70 million
05/20/2024$28.46$28.70
+0.86%		$28.80$28.5223,724 shs$67.45 million
05/17/2024$28.38$28.45
+0.25%		$28.47$28.326,170 shs$66.86 million
05/16/2024$28.23$28.38
+0.53%		$28.44$28.2813,964 shs$66.69 million
05/15/2024$28.17$28.23
+0.21%		$28.27$28.1520,544 shs$66.34 million
05/14/2024$28.14$28.17
+0.11%		$28.20$28.01128,087 shs$66.20 million
05/13/2024$28.32$28.14
-0.62%		$28.24$28.1421,124 shs$59.09 million
05/10/2024$28.34$28.32
-0.07%		$28.35$28.2719,681 shs$59.47 million
05/09/2024$28.05$28.34
+1.03%		$28.35$28.1216,318 shs$59.51 million
05/08/2024$27.94$28.05
+0.41%		$28.07$27.9421,941 shs$58.91 million
05/07/2024$27.83$27.94
+0.38%		$27.96$27.8410,108 shs$58.66 million
05/06/2024$27.58$27.83
+0.91%		$27.92$27.6911,281 shs$58.44 million
05/03/2024$27.43$27.58
+0.54%		$27.63$27.42122,791 shs$57.92 million
05/02/2024$27.08$27.43
+1.29%		$27.43$27.1248,305 shs$57.60 million
05/01/2024$27.01$27.08
+0.26%		$27.34$26.9520,563 shs$56.87 million
04/30/2024$27.13$27.01
-0.44%		$27.34$27.018,440 shs$56.72 million
04/29/2024$26.91$27.13
+0.80%		$27.17$27.037,917 shs$56.97 million
04/26/2024$26.74$26.91
+0.64%		$26.97$26.794,277 shs$56.51 million
04/25/2024$26.59$26.74
+0.56%		$26.74$26.3510,680 shs$52.14 million
04/24/2024$26.80$26.59
-0.78%		$26.96$26.4216,535 shs$51.85 million
04/23/2024$26.49$26.80
+1.17%		$27.19$26.609,409 shs$52.26 million
This Weight Loss Company Can't Make Enough Product (Ad)

A tiny pharmaceutical company is getting overwhelmed by a massive demand for its new weight loss marvel. They recently reported over 25,000 Americans are starting their drug each week - a 4X increase since December!

Get the name of the company and their stock ticker here >>>
04/22/2024$26.32$26.49
+0.65%		$26.65$26.4216,950 shs$51.66 million
04/19/2024$26.17$26.32
+0.57%		$26.39$26.1832,161 shs$51.32 million
04/18/2024$26.21$26.17
-0.15%		$26.48$26.158,531 shs$51.03 million
04/17/2024$26.28$26.21
-0.27%		$26.42$26.0627,344 shs$51.11 million
04/16/2024$26.12$26.28
+0.61%		$26.36$26.1790,155 shs$51.25 million
04/15/2024$26.28$26.12
-0.61%		$26.64$26.1184,298 shs$50.94 million
04/12/2024$26.54$26.28
-0.98%		$26.61$26.286,095 shs$51.25 million
04/11/2024$26.50$26.54
+0.14%		$26.64$26.353,502 shs$51.76 million
04/10/2024$26.66$26.50
-0.58%		$26.52$26.317,467 shs$29.16 million
04/09/2024$27.03$26.66
-1.37%		$26.94$26.545,048 shs$29.33 million
04/08/2024$27.00$27.03
+0.11%		$27.12$26.996,516 shs$29.73 million
04/05/2024$26.78$27.00
+0.83%		$27.01$26.7512,260 shs$29.70 million
04/04/2024$26.72$26.78
+0.21%		$26.97$26.743,367 shs$29.45 million
04/03/2024$26.77$26.72
-0.19%		$26.82$26.7011,334 shs$29.39 million
04/02/2024$26.98$26.77
-0.78%		$26.97$26.736,924 shs$29.45 million
04/01/2024$27.19$26.98
-0.77%		$27.25$26.927,365 shs$29.68 million
03/29/2024$27.19$27.19$27.24$27.118,399 shs$29.91 million
03/28/2024$27.09$27.19
+0.37%		$27.24$27.118,399 shs$29.91 million
03/27/2024$26.75$27.09
+1.27%		$27.09$26.865,552 shs$29.80 million
03/26/2024$26.75$26.75
0.00%		$26.95$26.6826,662 shs$29.42 million
03/25/2024$26.77$26.75
-0.09%		$26.89$26.7311,920 shs$29.43 million
03/22/2024$26.79$26.77
-0.07%		$26.83$26.744,308 shs$29.45 million
03/21/2024$26.74$26.79
+0.19%		$26.89$26.756,811 shs$29.47 million
03/20/2024$26.48$26.74
+0.98%		$26.80$26.5413,109 shs$29.41 million
03/19/2024$26.27$26.48
+0.80%		$26.50$26.334,833 shs$29.13 million
03/18/2024$26.43$26.27
-0.61%		$26.37$26.258,637 shs$28.90 million

Related Companies:
This page (NYSEARCA:MISL) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored