First Trust Indxx Aerospace & Defense ETF (MISL) Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free MISL Stock Alerts $28.32 -0.02 (-0.07%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings First Trust Indxx Aerospace & Defense ETF Stock Price Performance5 Day Performance+1.36%1 Month Performance+7.75%3 Month Performance+10.94%6 Month Performance+20.65%Year-To-Date Performance+11.24%1 Year Performance+30.56% Receive MISL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Indxx Aerospace & Defense ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now MISL Stock Chart for Sunday, May, 12, 2024 MISL Chart by TradingView First Trust Indxx Aerospace & Defense ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$28.34$28.32-0.07%$28.35$28.2719,681 shs$59.47 million05/09/2024$28.05$28.34+1.03%$28.35$28.1216,318 shs$59.51 million05/08/2024$27.94$28.05+0.41%$28.07$27.9421,941 shs$58.91 million05/07/2024$27.83$27.94+0.38%$27.96$27.8410,108 shs$58.66 million05/06/2024$27.58$27.83+0.91%$27.92$27.6911,281 shs$58.44 million05/03/2024$27.43$27.58+0.54%$27.63$27.42122,791 shs$57.92 million Get the Latest News and Ratings for MISL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Indxx Aerospace & Defense ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$27.08$27.43+1.29%$27.43$27.1248,305 shs$57.60 million05/01/2024$27.01$27.08+0.26%$27.34$26.9520,563 shs$56.87 million04/30/2024$27.13$27.01-0.44%$27.34$27.018,440 shs$56.72 million04/29/2024$26.91$27.13+0.80%$27.17$27.037,917 shs$56.97 million04/26/2024$26.74$26.91+0.64%$26.97$26.794,277 shs$56.51 million04/25/2024$26.59$26.74+0.56%$26.74$26.3510,680 shs$52.14 million04/24/2024$26.80$26.59-0.78%$26.96$26.4216,535 shs$51.85 million04/23/2024$26.49$26.80+1.17%$27.19$26.609,409 shs$52.26 million04/22/2024$26.32$26.49+0.65%$26.65$26.4216,950 shs$51.66 million04/19/2024$26.17$26.32+0.57%$26.39$26.1832,161 shs$51.32 million04/18/2024$26.21$26.17-0.15%$26.48$26.158,531 shs$51.03 million04/17/2024$26.28$26.21-0.27%$26.42$26.0627,344 shs$51.11 million04/16/2024$26.12$26.28+0.61%$26.36$26.1790,155 shs$51.25 million04/15/2024$26.28$26.12-0.61%$26.64$26.1184,298 shs$50.94 million04/12/2024$26.54$26.28-0.98%$26.61$26.286,095 shs$51.25 million04/11/2024$26.50$26.54+0.14%$26.64$26.353,502 shs$51.76 million04/10/2024$26.66$26.50-0.58%$26.52$26.317,467 shs$29.16 million04/09/2024$27.03$26.66-1.37%$26.94$26.545,048 shs$29.33 million04/08/2024$27.00$27.03+0.11%$27.12$26.996,516 shs$29.73 million04/05/2024$26.78$27.00+0.83%$27.01$26.7512,260 shs$29.70 million04/04/2024$26.72$26.78+0.21%$26.97$26.743,367 shs$29.45 million04/03/2024$26.77$26.72-0.19%$26.82$26.7011,334 shs$29.39 million04/02/2024$26.98$26.77-0.78%$26.97$26.736,924 shs$29.45 million04/01/2024$27.19$26.98-0.77%$27.25$26.927,365 shs$29.68 million03/29/2024$27.19$27.19$27.24$27.118,399 shs$29.91 million03/28/2024$27.09$27.19+0.37%$27.24$27.118,399 shs$29.91 million03/27/2024$26.75$27.09+1.27%$27.09$26.865,552 shs$29.80 million03/26/2024$26.75$26.750.00%$26.95$26.6826,662 shs$29.42 million03/25/2024$26.77$26.75-0.09%$26.89$26.7311,920 shs$29.43 million03/22/2024$26.79$26.77-0.07%$26.83$26.744,308 shs$29.45 million03/21/2024$26.74$26.79+0.19%$26.89$26.756,811 shs$29.47 million03/20/2024$26.48$26.74+0.98%$26.80$26.5413,109 shs$29.41 million03/19/2024$26.27$26.48+0.80%$26.50$26.334,833 shs$29.13 million03/18/2024$26.43$26.27-0.61%$26.37$26.258,637 shs$28.90 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/15/2024$26.31$26.43+0.46%$26.48$26.284,492 shs$29.07 million03/14/2024$26.44$26.31-0.49%$26.54$26.2512,991 shs$28.94 million03/13/2024$26.29$26.44+0.57%$26.50$26.4010,487 shs$29.08 million03/12/2024$26.45$26.29-0.60%$26.38$26.264,275 shs$28.92 million03/11/2024$26.74$26.45-1.08%$26.65$26.4021,522 shs$29.10 million03/08/2024$26.86$26.74-0.45%$26.92$26.618,195 shs$29.41 million03/07/2024$26.85$26.86+0.04%$26.94$26.787,640 shs$29.55 million03/06/2024$26.64$26.85+0.79%$26.90$26.775,800 shs$29.54 million03/05/2024$26.64$26.64$26.84$26.5522,551 shs$29.30 million03/04/2024$26.36$26.64+1.07%$26.68$26.538,412 shs$29.30 million03/01/2024$26.32$26.36+0.15%$26.46$26.2726,255 shs$28.99 million02/29/2024$26.41$26.32-0.34%$26.49$26.3015,659 shs$28.95 million02/28/2024$26.31$26.41+0.38%$26.45$26.3134,218 shs$29.05 million02/27/2024$26.21$26.31+0.38%$26.31$26.128,024 shs$28.94 million02/26/2024$26.25$26.21-0.15%$26.33$26.219,655 shs$28.83 million02/23/2024$26.12$26.25+0.50%$26.27$26.129,674 shs$28.88 million02/22/2024$26.03$26.12+0.35%$26.17$25.9910,449 shs$28.73 million02/21/2024$25.90$26.03+0.50%$26.08$25.8714,133 shs$28.63 million02/20/2024$25.94$25.90-0.15%$25.97$25.856,353 shs$28.49 million02/19/2024$25.94$25.94+0.01%$26.10$25.934,300 shs$28.53 million02/16/2024$25.98$25.94-0.15%$26.10$25.934,308 shs$28.53 million02/15/2024$25.80$25.98+0.70%$26.01$25.8421,976 shs$28.58 million02/14/2024$25.42$25.80+1.49%$25.80$25.586,754 shs$28.38 million02/13/2024$25.52$25.42-0.40%$25.52$25.2213,921 shs$27.96 million02/12/2024$25.46$25.52+0.26%$25.62$25.4716,978 shs$28.08 million Related Companies: SHLD Stock Chart BOAT Stock Chart FTXR Stock Chart DUSL Stock Chart UXI Stock Chart TPOR Stock Chart XKST Stock Chart JETU Stock Chart GCAD Stock Chart JETD Stock Chart Receive MISL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Indxx Aerospace & Defense ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MISL) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCollapse of the Petrodollar Colonial MetalsShocking: One AI startup's revenue could surge 4,735%Manward Press[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Indxx Aerospace & Defense ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.