Free Trial

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

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free MISL Stock Alerts
$26.91
+0.17 (+0.64%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

First Trust Indxx Aerospace & Defense ETF Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
-1.01%
3 Month
Performance
+8.09%
6 Month
Performance
+21.52%
Year-To-Date
Performance
+5.73%
1 Year
Performance
+20.86%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

MISL Stock Chart for Sunday, April, 28, 2024

MISL Chart by TradingView

First Trust Indxx Aerospace & Defense ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$26.31$26.43
+0.46%		$26.48$26.284,492 shs$29.07 million
03/14/2024$26.44$26.31
-0.49%		$26.54$26.2512,991 shs$28.94 million
03/13/2024$26.29$26.44
+0.57%		$26.50$26.4010,487 shs$29.08 million
03/12/2024$26.45$26.29
-0.60%		$26.38$26.264,275 shs$28.92 million
03/11/2024$26.74$26.45
-1.08%		$26.65$26.4021,522 shs$29.10 million
03/08/2024$26.86$26.74
-0.45%		$26.92$26.618,195 shs$29.41 million
03/07/2024$26.85$26.86
+0.04%		$26.94$26.787,640 shs$29.55 million
03/06/2024$26.64$26.85
+0.79%		$26.90$26.775,800 shs$29.54 million
03/05/2024$26.64$26.64$26.84$26.5522,551 shs$29.30 million
03/04/2024$26.36$26.64
+1.07%		$26.68$26.538,412 shs$29.30 million
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$26.32$26.36
+0.15%		$26.46$26.2726,255 shs$28.99 million
02/29/2024$26.41$26.32
-0.34%		$26.49$26.3015,659 shs$28.95 million
02/28/2024$26.31$26.41
+0.38%		$26.45$26.3134,218 shs$29.05 million
02/27/2024$26.21$26.31
+0.38%		$26.31$26.128,024 shs$28.94 million
02/26/2024$26.25$26.21
-0.15%		$26.33$26.219,655 shs$28.83 million
02/23/2024$26.12$26.25
+0.50%		$26.27$26.129,674 shs$28.88 million
02/22/2024$26.03$26.12
+0.35%		$26.17$25.9910,449 shs$28.73 million
02/21/2024$25.90$26.03
+0.50%		$26.08$25.8714,133 shs$28.63 million
02/20/2024$25.94$25.90
-0.15%		$25.97$25.856,353 shs$28.49 million
02/19/2024$25.94$25.94
+0.01%		$26.10$25.934,300 shs$28.53 million
02/16/2024$25.98$25.94
-0.15%		$26.10$25.934,308 shs$28.53 million
02/15/2024$25.80$25.98
+0.70%		$26.01$25.8421,976 shs$28.58 million
02/14/2024$25.42$25.80
+1.49%		$25.80$25.586,754 shs$28.38 million
02/13/2024$25.52$25.42
-0.40%		$25.52$25.2213,921 shs$27.96 million
02/12/2024$25.46$25.52
+0.26%		$25.62$25.4716,978 shs$28.08 million
02/09/2024$25.37$25.46
+0.35%		$25.47$25.317,175 shs$28.01 million
02/08/2024$25.35$25.37
+0.08%		$25.40$25.2520,407 shs$27.91 million
02/07/2024$25.24$25.35
+0.44%		$25.42$25.2512,680 shs$27.89 million
02/06/2024$25.00$25.24
+0.96%		$25.24$24.984,423 shs$27.76 million
02/05/2024$25.11$25.00
-0.45%		$25.06$24.7416,075 shs$27.50 million
02/02/2024$24.86$25.11
+1.01%		$25.18$24.9422,182 shs$27.62 million
02/01/2024$24.95$24.86
-0.36%		$25.14$24.863,903 shs$27.35 million
01/31/2024$24.96$24.95
-0.04%		$25.19$24.947,334 shs$27.45 million
01/30/2024$24.80$24.96
+0.65%		$25.03$24.8910,859 shs$27.46 million
01/29/2024$24.90$24.80
-0.40%		$24.97$24.799,326 shs$27.28 million

Related Companies:
This page (NYSEARCA:MISL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press