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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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