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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	41.4	41.4	41.4	41.4	41.4	484
August 25, 2025	41.38	41.38	41.38	41.38	41.38	100
August 22, 2025	41.62	41.62	41.62	41.62	41.62	100
August 21, 2025	40.65	40.65	40.65	40.65	40.65	100
August 20, 2025	40.79	40.79	40.79	40.79	40.79	132
August 19, 2025	41.1	41.1	41.1	41.1	41.1	100
August 18, 2025	41.25	41.25	41.25	41.25	41.25	100
August 15, 2025	41.02	41.02	41.02	41.02	41.02	100
August 14, 2025	40.81	40.81	40.81	40.81	40.81	100
August 13, 2025	41.16	41.16	41.16	41.16	41.16	100
August 12, 2025	40.65	40.65	40.65	40.65	40.65	167
August 11, 2025	39.98	39.98	39.98	39.98	39.98	100
August 08, 2025	40.27	40.27	40.27	40.27	40.27	100
August 07, 2025	40.4	40.4	40.4	40.4	40.4	100
August 06, 2025	40.26	40.45	40.45	40.45	40.15	300
August 05, 2025	40.01	40.01	40.01	40.01	40.01	100
August 04, 2025	39.94	40.06	40.06	40.06	39.94	124
August 01, 2025	39.33	39.28	39.28	39.33	39.28	300
July 31, 2025	39.93	39.89	39.89	39.93	39.89	230
July 30, 2025	39.96	39.71	39.71	39.97	39.71	3,000
July 29, 2025	40.18	40.18	40.18	40.18	40.18	11,074
July 28, 2025	40.48	40.48	40.48	40.48	40.48	100
July 25, 2025	40.61	40.75	40.75	40.75	40.61	238
July 24, 2025	40.71	40.71	40.71	40.71	40.71	117
July 23, 2025	41.04	41.04	41.04	41.04	41.04	100
July 22, 2025	40.7	40.7	40.7	40.7	40.7	18
July 21, 2025	40.28	40.28	40.28	40.28	40.28	100
July 18, 2025	40.14	40.14	40.14	40.14	40.14	100
July 17, 2025	39.92	39.92	39.92	39.92	39.92	129
July 16, 2025	39.44	39.74	39.74	39.74	39.44	283
July 15, 2025	39.6	39.6	39.6	39.6	39.6	100
July 14, 2025	39.73	39.73	39.73	39.73	39.73	100
July 11, 2025	39.46	39.46	39.46	39.46	39.46	100
July 10, 2025	39.92	39.92	39.92	39.92	39.92	23
July 09, 2025	39.75	39.75	39.75	39.75	39.75	100
July 08, 2025	39.77	39.77	39.77	39.77	39.77	4
July 07, 2025	39.64	39.58	39.58	39.65	39.58	143
July 03, 2025	39.88	39.88	39.88	39.88	39.88	146
July 02, 2025	39.65	39.66	39.66	39.66	39.65	714
July 01, 2025	39.83	39.7	39.7	39.83	39.7	149
June 30, 2025	39.66	39.55	39.55	39.66	39.55	219
June 27, 2025	39.4	39.33	39.33	39.4	39.33	700
June 26, 2025	39.12	39.12	39.12	39.12	39.12	100
June 25, 2025	39.16	39.16	39.16	39.16	39.16	23
June 24, 2025	39.32	39.36	39.36	39.36	39.32	146
June 23, 2025	38.39	38.61	38.61	38.61	38.39	500
June 20, 2025	38.51	38.51	38.51	38.51	38.51	2
June 18, 2025	38.5	38.5	38.5	38.5	38.5	100

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