First Trust Indxx Aerospa... (MISL)
AMEX: MISL
· Real-Time Price · USD
38.76
0.18 (0.48%)
At close: Aug 18, 2025, 3:59 PM
38.77
0.04%
After-hours: Aug 18, 2025, 05:41 PM EDT
MISL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.82 | 38.82 | 38.39 | 38.58 | 38.58 | -0.54% | 6,400 |
| Aug 14, 2025 | 38.96 | 39.21 | 38.65 | 38.79 | 38.79 | -0.49% | 15,907 |
| Aug 13, 2025 | 39.24 | 39.24 | 38.56 | 38.98 | 38.98 | -0.08% | 112,800 |
| Aug 12, 2025 | 38.59 | 39.01 | 38.59 | 39.01 | 39.01 | 1.51% | 23,834 |
| Aug 11, 2025 | 38.38 | 38.59 | 38.33 | 38.43 | 38.43 | 0.00% | 12,100 |
| Aug 8, 2025 | 38.72 | 38.87 | 38.42 | 38.43 | 38.43 | -0.08% | 17,600 |
| Aug 7, 2025 | 38.89 | 38.89 | 38.14 | 38.46 | 38.46 | -0.70% | 17,003 |
| Aug 6, 2025 | 38.90 | 38.90 | 38.52 | 38.73 | 38.73 | 0.18% | 93,839 |
| Aug 5, 2025 | 39.04 | 39.04 | 38.40 | 38.66 | 38.66 | -1.15% | 19,700 |
| Aug 4, 2025 | 38.78 | 39.14 | 38.78 | 39.11 | 39.11 | 0.93% | 20,613 |
| Aug 1, 2025 | 38.49 | 38.86 | 37.76 | 38.75 | 38.75 | -0.13% | 26,136 |
| Jul 31, 2025 | 39.04 | 39.20 | 38.78 | 38.80 | 38.80 | -1.07% | 46,908 |
| Jul 30, 2025 | 39.00 | 39.37 | 38.97 | 39.22 | 39.22 | 0.64% | 18,345 |
| Jul 29, 2025 | 39.51 | 39.51 | 38.89 | 38.97 | 38.97 | -0.41% | 13,200 |
| Jul 28, 2025 | 39.63 | 39.63 | 39.01 | 39.13 | 39.13 | -0.76% | 20,000 |
| Jul 25, 2025 | 39.40 | 39.47 | 39.06 | 39.43 | 39.43 | 0.33% | 10,700 |
| Jul 24, 2025 | 39.69 | 39.81 | 39.30 | 39.30 | 39.30 | -0.66% | 34,200 |
| Jul 23, 2025 | 38.90 | 39.56 | 38.90 | 39.56 | 39.56 | 2.54% | 21,600 |
| Jul 22, 2025 | 38.60 | 38.66 | 38.11 | 38.58 | 38.58 | -1.18% | 28,900 |
| Jul 21, 2025 | 39.61 | 39.61 | 39.00 | 39.04 | 39.04 | -1.01% | 23,329 |