MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MISL — First Trust Indxx Aerospace & Defense ETF
NYSE ArcaFirst Trust Indxx Aerospace & Defense ETF
$42.23
+0.19(+0.45%)
- O
- 42.01
- H
- 42.30
- L
- 41.85
- V
- 129.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.23
Period Return+38.96%
Period High$51.10
Period Low$30.18
Avg Daily Volume286.8K
Total Trading Days365
MISL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.01 | $42.30 | $41.85 | $42.23 | +$0.19 | +0.45% | 129,714 | $42.20 | $41.85 $42.30 |
| Oct 2, 2026 | $42.11 | $42.32 | $41.87 | $42.04 | +$0.26 | +0.62% | 106,130 | $42.14 | $41.87 $42.32 |
| Oct 1, 2026 | $41.72 | $41.98 | $41.65 | $41.78 | +$0.18 | +0.43% | 129,468 | $41.76 | $41.65 $41.98 |
| Sep 30, 2026 | $42.02 | $42.13 | $41.58 | $41.60 | $-0.27 | -0.64% | 113,883 | $41.73 | $41.58 $42.13 |
| Sep 29, 2026 | $42.04 | $42.18 | $41.71 | $41.87 | $-0.03 | -0.07% | 191,112 | $41.84 | $41.71 $42.18 |
| Sep 28, 2026 | $42.36 | $42.36 | $41.86 | $41.90 | $-0.74 | -1.74% | 40,202 | $42.09 | $41.86 $42.36 |
| Sep 25, 2026 | $42.63 | $42.96 | $42.47 | $42.64 | +$0.04 | +0.09% | 113,167 | $42.60 | $42.47 $42.96 |
| Sep 24, 2026 | $42.46 | $43.01 | $42.24 | $42.60 | $-0.11 | -0.26% | 135,193 | $42.72 | $42.24 $43.01 |
| Sep 23, 2026 | $42.75 | $43.24 | $42.66 | $42.71 | +$0.00 | +0.00% | 132,765 | $42.94 | $42.66 $43.24 |
| Sep 22, 2026 | $43.25 | $43.25 | $42.25 | $42.71 | $-0.25 | -0.58% | 45,657 | $42.70 | $42.25 $43.25 |
| Sep 21, 2026 | $42.72 | $43.18 | $42.64 | $42.96 | +$0.58 | +1.37% | 64,549 | $42.94 | $42.64 $43.18 |
| Sep 18, 2026 | $42.60 | $42.60 | $42.06 | $42.38 | $-0.22 | -0.52% | 40,907 | $42.29 | $42.06 $42.60 |
| Sep 17, 2026 | $42.92 | $43.04 | $42.51 | $42.60 | +$0.10 | +0.24% | 55,217 | $42.64 | $42.51 $43.04 |
| Sep 16, 2026 | $42.29 | $42.78 | $42.07 | $42.50 | +$0.35 | +0.83% | 60,021 | $42.44 | $42.07 $42.78 |
| Sep 15, 2026 | $42.47 | $42.57 | $41.90 | $42.15 | $-0.29 | -0.68% | 54,143 | $42.25 | $41.90 $42.57 |
| Sep 14, 2026 | $42.29 | $42.66 | $42.05 | $42.44 | $-0.14 | -0.33% | 41,901 | $42.43 | $42.05 $42.66 |
| Sep 11, 2026 | $42.81 | $42.81 | $42.23 | $42.58 | +$0.29 | +0.69% | 138,621 | $42.63 | $42.23 $42.81 |
| Sep 10, 2026 | $42.36 | $42.83 | $42.17 | $42.29 | $-0.21 | -0.49% | 104,126 | $42.40 | $42.17 $42.83 |
| Sep 9, 2026 | $43.35 | $43.35 | $42.48 | $42.50 | $-0.88 | -2.03% | 87,620 | $42.71 | $42.48 $43.35 |
| Sep 8, 2026 | $43.41 | $43.71 | $43.25 | $43.38 | $-0.15 | -0.34% | 33,378 | $43.49 | $43.25 $43.71 |
| Sep 4, 2026 | $43.76 | $43.76 | $43.37 | $43.53 | $-0.38 | -0.87% | 54,389 | $43.53 | $43.37 $43.76 |
| Sep 3, 2026 | $43.36 | $43.93 | $43.36 | $43.91 | +$0.94 | +2.19% | 43,774 | $43.68 | $43.36 $43.93 |
| Sep 2, 2026 | $43.58 | $43.58 | $42.87 | $42.97 | $-0.52 | -1.20% | 55,802 | $43.04 | $42.87 $43.58 |
| Sep 1, 2026 | $43.84 | $44.20 | $43.45 | $43.49 | $-0.65 | -1.47% | 109,423 | $43.75 | $43.45 $44.20 |
| Aug 31, 2026 | $44.38 | $44.38 | $43.95 | $44.14 | $-0.50 | -1.12% | 52,498 | $44.10 | $43.95 $44.38 |
| Aug 28, 2026 | $45.01 | $45.01 | $44.42 | $44.64 | $-0.30 | -0.67% | 169,005 | $44.52 | $44.42 $45.01 |
| Aug 27, 2026 | $44.99 | $45.01 | $44.71 | $44.94 | +$0.06 | +0.13% | 187,803 | $44.76 | $44.71 $45.01 |
| Aug 26, 2026 | $44.42 | $44.93 | $44.42 | $44.88 | +$0.47 | +1.06% | 49,180 | $44.76 | $44.42 $44.93 |
| Aug 25, 2026 | $44.85 | $44.96 | $44.37 | $44.41 | $-0.16 | -0.36% | 41,004 | $44.48 | $44.37 $44.96 |
| Aug 24, 2026 | $45.23 | $45.23 | $44.52 | $44.57 | $-0.96 | -2.11% | 62,216 | $44.70 | $44.52 $45.23 |