AMEX, MISL End of Day and Historical Stock Data [FT Indxx Aerospace & Defence ETF]

05 Sep 2025

LAST: 38.89	CHANGE: 0.23	OPEN: 38.86	HIGH: 38.90	ASK: 0.00	VOLUME: 19K
LAST: 38.89	CHG(%): 0.59	PREV: 38.66	LOW: 38.27	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	38.86	38.90	38.27	38.89	19K
04 Sep 25	38.84	38.84	38.54	38.66	38.6K
03 Sep 25	39.17	39.27	38.59	38.77	12.2K
02 Sep 25	39.06	39.36	38.84	39.36	12.1K
29 Aug 25	39.57	39.57	39.09	39.19	19.9K
28 Aug 25	39.55	39.57	39.21	39.55	33.2K
27 Aug 25	39.69	39.70	39.34	39.44	18.7K
26 Aug 25	39.40	39.66	39.40	39.60	24K
25 Aug 25	38.88	39.27	38.74	38.74	15.3K
22 Aug 25	38.53	39.11	38.53	38.85	13.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

38.89