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

42.26

+0.3163(+0.75%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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