MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISHP — First Trust Exchange-Traded Fund VI First Trust S-Network E-Commerce ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust S-Network E-Commerce ETF
$33.35
+0.00(+0.01%)
- O
- 33.35
- H
- 33.35
- L
- 33.35
- V
- 18.99
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.35
Period Return-4.4%
Period High$42.95
Period Low$32.05
Avg Daily Volume430
Total Trading Days365
ISHP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.35 | $33.35 | $33.35 | $33.35 | +$0.00 | +0.01% | 19 | $33.39 | $33.35 $33.35 |
| Oct 1, 2026 | $33.35 | $33.35 | $33.35 | $33.35 | $-0.12 | -0.35% | 19 | $33.36 | $33.35 $33.35 |
| Sep 30, 2026 | $33.47 | $33.47 | $33.47 | $33.47 | $-0.02 | -0.05% | 60 | $32.47 | $33.47 $33.47 |
| Sep 29, 2026 | $33.35 | $33.48 | $33.35 | $33.48 | $-0.09 | -0.25% | 292 | $33.36 | $33.35 $33.48 |
| Sep 28, 2026 | $33.57 | $33.57 | $33.57 | $33.57 | $-0.21 | -0.64% | 16 | $33.52 | $33.57 $33.57 |
| Sep 25, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | +$0.04 | +0.12% | 18 | $33.72 | $33.78 $33.78 |
| Sep 24, 2026 | $33.74 | $33.74 | $33.74 | $33.74 | $-0.19 | -0.55% | 60 | $33.73 | $33.74 $33.74 |
| Sep 23, 2026 | $33.93 | $33.93 | $33.93 | $33.93 | $-0.89 | -2.54% | 16 | $34.02 | $33.93 $33.93 |
| Sep 22, 2026 | $34.82 | $34.82 | $34.82 | $34.82 | +$0.02 | +0.06% | 17 | $34.66 | $34.82 $34.82 |
| Sep 21, 2026 | $34.80 | $34.80 | $34.80 | $34.80 | +$0.45 | +1.32% | 55 | $34.28 | $34.80 $34.80 |
| Sep 18, 2026 | $34.34 | $34.34 | $34.34 | $34.34 | $-0.27 | -0.77% | 20 | $34.33 | $34.34 $34.34 |
| Sep 17, 2026 | $34.65 | $34.65 | $34.61 | $34.61 | +$0.12 | +0.36% | 1,407 | $34.65 | $34.61 $34.65 |
| Sep 16, 2026 | $34.48 | $34.48 | $34.48 | $34.48 | $-0.49 | -1.39% | 14 | $34.63 | $34.48 $34.48 |
| Sep 15, 2026 | $34.97 | $34.97 | $34.97 | $34.97 | $-0.35 | -0.99% | 23 | $35.05 | $34.97 $34.97 |
| Sep 14, 2026 | $35.32 | $35.32 | $35.32 | $35.32 | +$0.45 | +1.28% | 15 | $35.18 | $35.32 $35.32 |
| Sep 11, 2026 | $34.88 | $34.88 | $34.88 | $34.88 | +$0.36 | +1.03% | 18 | $34.68 | $34.88 $34.88 |
| Sep 10, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | $-0.16 | -0.46% | 15 | $34.48 | $34.52 $34.52 |
| Sep 9, 2026 | $34.68 | $34.68 | $34.68 | $34.68 | $-0.69 | -1.96% | 15 | $34.83 | $34.68 $34.68 |
| Sep 8, 2026 | $35.37 | $35.37 | $35.37 | $35.37 | $-0.78 | -2.15% | 14 | $35.50 | $35.37 $35.37 |
| Sep 4, 2026 | $36.15 | $36.15 | $36.15 | $36.15 | $-0.11 | -0.30% | 16 | $36.09 | $36.15 $36.15 |
| Sep 3, 2026 | $36.26 | $36.26 | $36.26 | $36.26 | +$0.19 | +0.54% | 14 | $36.21 | $36.26 $36.26 |
| Sep 2, 2026 | $36.06 | $36.06 | $36.06 | $36.06 | +$0.24 | +0.67% | 14 | $35.95 | $36.06 $36.06 |
| Sep 1, 2026 | $35.82 | $35.82 | $35.82 | $35.82 | $-0.60 | -1.64% | 14 | $35.95 | $35.82 $35.82 |
| Aug 31, 2026 | $36.42 | $36.42 | $36.42 | $36.42 | $-0.56 | -1.53% | 20 | $36.74 | $36.42 $36.42 |
| Aug 28, 2026 | $34.88 | $36.99 | $34.88 | $36.99 | +$0.20 | +0.55% | 116 | $35.17 | $34.88 $36.99 |
| Aug 27, 2026 | $36.79 | $36.79 | $36.79 | $36.79 | $-0.28 | -0.75% | 115 | $36.72 | $36.79 $36.79 |
| Aug 26, 2026 | $37.06 | $37.06 | $37.06 | $37.06 | $-0.39 | -1.03% | 14 | $37.19 | $37.06 $37.06 |
| Aug 25, 2026 | $37.45 | $37.45 | $37.45 | $37.45 | +$0.25 | +0.67% | 16 | $37.33 | $37.45 $37.45 |
| Aug 24, 2026 | $37.11 | $37.20 | $37.11 | $37.20 | +$0.21 | +0.56% | 267 | $37.11 | $37.11 $37.20 |
| Aug 21, 2026 | $36.99 | $36.99 | $36.99 | $36.99 | +$0.26 | +0.72% | 14 | $36.94 | $36.99 $36.99 |