First Trust Indxx Aerospace & Defense ETF (NY:MISL)

49.32 -0.02 (-0.04%)

Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	48.92	49.41	48.74	49.32	5,887,978	-0.02(-0.04%)
Feb 26, 2026	48.80	49.34	48.31	49.34	303,810	+0.40(+0.82%)
Feb 25, 2026	49.94	49.94	48.37	48.94	218,237	-0.81(-1.63%)
Feb 24, 2026	48.97	49.81	48.53	49.75	342,082	+0.52(+1.06%)
Feb 23, 2026	49.42	49.50	49.03	49.23	138,580	-0.38(-0.77%)
Feb 20, 2026	50.10	50.40	49.38	49.61	306,195	-0.41(-0.82%)
Feb 19, 2026	49.24	50.15	49.06	50.02	324,328	+0.85(+1.73%)
Feb 18, 2026	49.00	49.43	48.78	49.17	117,254	+0.61(+1.26%)
Feb 17, 2026	48.22	48.94	47.89	48.56	151,003	+0.38(+0.79%)
Feb 13, 2026	47.81	48.75	47.81	48.18	589,100	+0.60(+1.26%)
Feb 12, 2026	47.83	48.60	47.51	47.58	607,727	-0.01(-0.02%)
Feb 11, 2026	48.97	48.97	47.42	47.59	240,887	-0.94(-1.94%)
Feb 10, 2026	49.30	49.30	48.53	48.53	199,397	-0.67(-1.36%)
Feb 09, 2026	48.88	49.41	48.88	49.20	187,519	+0.39(+0.80%)
Feb 06, 2026	47.82	48.95	47.82	48.81	197,430	+1.78(+3.78%)
Feb 05, 2026	47.17	48.02	46.95	47.03	112,265	-0.59(-1.24%)
Feb 04, 2026	49.67	49.67	46.93	47.62	250,061	-1.77(-3.58%)
Feb 03, 2026	49.23	49.56	48.48	49.39	193,271	+0.98(+2.02%)
Feb 02, 2026	48.66	48.76	48.19	48.41	139,765	-0.52(-1.06%)
Jan 30, 2026	49.10	49.61	48.38	48.93	111,078	-0.54(-1.09%)
Jan 29, 2026	49.90	50.12	48.98	49.47	124,988	-0.14(-0.28%)
Jan 28, 2026	49.67	49.76	49.00	49.61	87,117	-0.09(-0.18%)
Jan 27, 2026	49.11	49.87	48.88	49.70	123,658	+0.59(+1.20%)
Jan 26, 2026	49.53	49.53	48.84	49.11	226,816	-0.46(-0.93%)
Jan 23, 2026	50.13	50.24	49.42	49.57	5,992,328	-0.53(-1.06%)
Jan 22, 2026	50.29	50.30	49.43	50.10	142,312	-0.04(-0.08%)
Jan 21, 2026	50.12	50.14	48.95	50.14	326,281	+0.32(+0.64%)
Jan 20, 2026	50.36	50.95	49.63	49.82	268,226	-1.19(-2.33%)
Jan 16, 2026	50.33	51.10	50.33	51.01	141,355	+0.87(+1.74%)
Jan 15, 2026	49.35	50.14	49.17	50.14	212,469	+0.79(+1.60%)
Jan 14, 2026	48.76	49.35	48.18	49.35	336,217	+0.41(+0.84%)
Jan 13, 2026	49.28	49.28	48.58	48.94	224,348	+0.17(+0.35%)
Jan 12, 2026	48.02	48.77	48.02	48.77	151,586	+0.76(+1.58%)
Jan 09, 2026	47.00	48.24	47.00	48.01	523,113	+1.28(+2.74%)
Jan 08, 2026	47.28	48.28	46.34	46.73	519,718	+0.79(+1.72%)
Jan 07, 2026	46.97	47.23	45.83	45.94	222,709	-0.99(-2.11%)
Jan 06, 2026	46.04	46.93	45.96	46.93	158,336	+1.03(+2.24%)
Jan 05, 2026	44.75	45.90	44.75	45.90	811,545	+1.52(+3.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.