Price Alert

First Trust Indxx Aerospa... (MISL)

AMEX: MISL · Real-Time Price · USD

41.77

0.02 (0.05%)

At close: Oct 02, 2025, 10:58 AM

MISL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 1, 2025	41.40	41.78	41.11	41.75	n/a	0.72%	11,144
Sep 30, 2025	40.73	41.45	40.68	41.45	n/a	1.94%	55,135
Sep 29, 2025	40.96	41.06	40.55	40.66	40.66	0.00%	42,100
Sep 26, 2025	40.55	40.69	40.42	40.66	40.66	1.32%	13,000
Sep 25, 2025	40.29	40.36	39.80	40.13	40.13	-0.74%	7,409
Sep 24, 2025	40.93	40.97	40.43	40.43	40.32	-1.03%	10,800
Sep 23, 2025	40.49	40.91	40.49	40.85	40.74	1.19%	10,100
Sep 22, 2025	40.01	40.37	39.90	40.37	40.26	0.85%	5,800
Sep 19, 2025	40.10	40.17	39.68	40.03	39.92	0.18%	26,001
Sep 18, 2025	39.61	40.01	39.55	39.96	39.85	1.29%	73,821
Sep 17, 2025	39.64	39.71	39.38	39.45	39.34	-0.38%	13,200
Sep 16, 2025	39.59	39.80	39.49	39.60	39.49	0.13%	17,942
Sep 15, 2025	39.39	39.72	39.37	39.55	39.45	0.66%	11,300
Sep 12, 2025	39.34	39.41	39.22	39.29	39.19	-0.10%	18,409
Sep 11, 2025	39.00	39.55	39.00	39.33	39.23	1.18%	34,800
Sep 10, 2025	38.62	38.96	38.52	38.87	38.77	0.83%	12,500
Sep 9, 2025	38.74	38.74	38.17	38.55	38.45	-0.75%	23,800
Sep 8, 2025	38.81	38.84	38.58	38.84	38.74	-0.13%	14,804
Sep 5, 2025	38.86	38.90	38.27	38.89	38.79	0.59%	19,100
Sep 4, 2025	38.84	38.84	38.54	38.66	38.56	-0.28%	38,700

Page 1 of 37