First Trust S-Network Global E-Commerce ETF (ISHP) NASDAQ

39.09

+0(+0.00%)

Updated at December 09 02:05PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.49	39.49	39.49	39.49	39.49	100
December 04, 2025	39.15	39.15	39.15	39.15	39.15	100
December 03, 2025	39.09	39.19	39.19	39.19	39.09	400
December 02, 2025	38.99	39	39	39	38.99	200
December 01, 2025	39.06	39.04	39.04	39.06	39.04	538
November 28, 2025	39.07	39.07	39.07	39.07	39.07	143
November 26, 2025	38.96	38.96	38.96	38.96	38.96	120
November 25, 2025	38.44	38.8	38.8	38.8	38.44	413
November 24, 2025	38.33	38.33	38.33	38.33	38.33	200
November 21, 2025	37.9	37.9	37.9	37.9	37.9	100
November 20, 2025	37.5	37.24	37.24	37.5	37.13	1,423
November 19, 2025	37.81	37.96	37.96	37.96	37.77	1,849
November 18, 2025	37.99	38.07	38.07	38.19	37.85	1,728
November 17, 2025	38.8	38.28	38.28	38.8	38.1	1,620
November 14, 2025	39.2	38.94	38.94	39.2	38.85	1,486
November 13, 2025	39.49	39.28	39.28	39.52	39.18	1,300
November 12, 2025	39.94	39.99	39.99	39.99	39.91	1,300
November 11, 2025	39.88	40.05	40.05	40.09	39.88	1,359
November 10, 2025	39.63	39.91	39.91	39.91	39.59	1,700
November 07, 2025	38.99	39.46	39.46	39.46	38.86	2,264
November 06, 2025	39.22	39.39	39.39	39.67	39.22	5,063
November 05, 2025	39.53	39.82	39.82	39.83	39.53	2,400
November 04, 2025	39.88	39.75	39.75	39.88	39.62	1,422
November 03, 2025	40.42	40.41	40.41	40.42	39.91	1,000
October 31, 2025	40.42	40.42	40.42	40.42	40.42	100
October 30, 2025	40.44	40.44	40.44	40.44	40.44	14
October 29, 2025	41.28	41.28	41.28	41.28	41.28	11
October 28, 2025	41.98	41.98	41.98	41.98	41.98	36
October 27, 2025	42.05	42.05	42.05	42.05	42.05	100
October 24, 2025	41.55	41.55	41.55	41.55	41.55	63
October 23, 2025	40.94	41.21	41.21	41.21	40.94	982
October 22, 2025	40.93	40.93	40.93	40.93	40.93	100
October 21, 2025	41.28	41.28	41.28	41.28	41.28	100
October 20, 2025	41.07	41.06	41.06	41.08	41.06	1,382
October 17, 2025	40.69	40.69	40.69	40.69	40.69	132
October 16, 2025	40.62	40.62	40.62	40.62	40.62	100
October 15, 2025	40.73	40.9	40.9	40.9	40.73	130
October 14, 2025	40.64	40.64	40.64	40.64	40.64	100
October 13, 2025	40.39	40.57	40.57	40.58	40.39	1,300
October 10, 2025	39.86	39.74	39.74	39.86	39.74	743
October 09, 2025	41.28	41.31	41.31	41.31	41.16	2,300
October 08, 2025	41.73	41.84	41.84	41.84	41.73	549
October 07, 2025	41.69	41.69	41.69	41.69	41.69	62
October 06, 2025	42.18	42.18	42.18	42.18	42.18	112
October 03, 2025	42.2	42.26	42.26	42.26	42.2	268
October 02, 2025	41.76	42	42	42	41.76	832
October 01, 2025	41.81	41.81	41.81	41.81	41.81	34
September 30, 2025	41.66	41.85	41.85	41.85	41.66	300
September 29, 2025	42.2	42.2	42.2	42.2	42.2	200
September 26, 2025	41.46	41.73	41.73	41.73	41.46	200
September 25, 2025	41.71	41.6	41.6	41.77	41.6	767
September 24, 2025	42.26	41.97	41.97	42.27	41.97	828
September 23, 2025	41.89	41.89	41.89	41.89	41.89	18
September 22, 2025	42.27	42.27	42.27	42.27	42.27	142
September 19, 2025	42.85	42.62	42.62	42.85	42.62	400
September 18, 2025	42.95	42.95	42.95	42.95	42.95	100
September 17, 2025	42.93	42.93	42.93	42.93	42.93	100
September 16, 2025	42.3	42.4	42.4	42.4	42.3	1,510
September 15, 2025	42.26	42.39	42.39	42.39	42.26	200
September 12, 2025	42.3	42.11	42.11	42.3	42.11	300