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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.08	36.08	36.08	36.08	36.08	100
February 19, 2026	35.78	35.78	35.78	35.78	35.78	55
February 18, 2026	36.01	36.01	36.01	36.01	36.01	100
February 17, 2026	35.51	35.51	35.51	35.51	35.51	52
February 13, 2026	35.25	35.25	35.25	35.25	35.25	103
February 12, 2026	35.39	35.39	35.39	35.39	35.39	100
February 11, 2026	36.7	36.7	36.7	36.7	36.7	100
February 10, 2026	37.48	37.32	37.32	37.48	37.32	405
February 09, 2026	36.07	37.27	37.27	37.27	36.07	4,039
February 06, 2026	37.09	37.09	37.09	37.09	37.09	375
February 05, 2026	36.9	36.66	36.66	36.9	36.56	10,500
February 04, 2026	37	37.01	37.01	37.01	36.89	500
February 03, 2026	37.51	37.51	37.51	37.51	37.51	126
February 02, 2026	38.76	38.76	38.76	38.76	38.76	100
January 30, 2026	38.69	38.69	38.69	38.69	38.69	100
January 29, 2026	39.45	39.45	39.45	39.45	39.45	47
January 28, 2026	39.52	39.52	39.52	39.52	39.52	100
January 27, 2026	39.9	39.9	39.9	39.9	39.9	100
January 26, 2026	39.84	39.86	39.86	39.86	39.84	414
January 23, 2026	39.8	39.8	39.8	39.8	39.8	23
January 22, 2026	39.88	39.88	39.88	39.88	39.88	200
January 21, 2026	39.24	39.48	39.48	39.48	39.24	345
January 20, 2026	39.15	39.03	39.03	39.15	39.03	234
January 16, 2026	39.87	39.87	39.87	39.87	39.87	100
January 15, 2026	40.28	40.28	40.28	40.28	40.28	8
January 14, 2026	40.37	40.37	40.37	40.37	40.37	5
January 13, 2026	40.82	40.82	40.82	40.82	40.82	100
January 12, 2026	40.98	40.98	40.98	40.98	40.98	100
January 09, 2026	40.52	40.52	40.52	40.52	40.52	34
January 08, 2026	40.45	40.45	40.45	40.45	40.45	108
January 07, 2026	40.3	40.3	40.3	40.3	40.3	2
January 06, 2026	40.34	40.61	40.61	40.61	40.34	1,132
January 05, 2026	40.08	40.08	40.08	40.08	40.08	100
January 02, 2026	39.41	39.41	39.41	39.41	39.41	100
December 31, 2025	39.13	39.13	39.13	39.13	39.13	200
December 30, 2025	39.49	39.49	39.49	39.49	39.49	100
December 29, 2025	39.51	39.51	39.51	39.51	39.51	100
December 26, 2025	39.55	39.55	39.55	39.55	39.55	100
December 24, 2025	39.2	39.2	39.2	39.2	39.2	100
December 23, 2025	39.13	39.13	39.13	39.13	39.13	100
December 22, 2025	39.3	39.3	39.3	39.3	39.3	100
December 19, 2025	39.14	39.07	39.07	39.14	39.07	304
December 18, 2025	38.96	38.96	38.96	38.96	38.96	100
December 17, 2025	38.72	38.72	38.72	38.72	38.72	100
December 16, 2025	39.06	38.99	38.99	39.06	38.99	300
December 15, 2025	39.08	39.08	39.08	39.08	39.08	162
December 12, 2025	39.36	39.36	39.36	39.36	39.36	162
December 11, 2025	39.92	39.94	39.94	39.94	39.92	200
December 10, 2025	39.82	39.82	39.82	39.82	39.82	103
December 09, 2025	39.34	39.34	39.34	39.34	39.34	100
December 08, 2025	39.33	39.33	39.33	39.33	39.33	100
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

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