First Trust S-Network Global E-Commerce ETF - ISHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	42.37	42.37	42.37	42.37	42.37	12
September 10, 2025	41.74	41.74	41.74	41.74	41.74	103
September 09, 2025	41.96	42.01	42.01	42.01	41.96	21,985
September 08, 2025	41.76	41.76	41.76	41.76	41.76	100
September 05, 2025	41.55	41.41	41.41	41.56	41.41	780
September 04, 2025	41.32	41.32	41.32	41.32	41.32	100
September 03, 2025	40.87	40.87	40.87	40.87	40.87	4
September 02, 2025	40.74	40.74	40.74	40.74	40.74	100
August 29, 2025	41.05	41.09	41.09	41.09	41.05	200
August 28, 2025	41.12	41.12	41.12	41.12	41.12	100
August 27, 2025	40.91	40.91	40.91	40.91	40.91	130

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