First Trust Indxx Innovative Transaction & Process ETF (LEGR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

43.55

+0.12

(+0.28%)

At close: 04:00PM EDT

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	43.60	43.67	43.40	43.55	43.55	5,700
28 Jun 2024	43.12	43.73	43.12	43.43	43.43	9,000
27 Jun 2024	43.18	43.26	43.06	43.06	43.06	4,000
27 Jun 2024	0.535 Dividend
26 Jun 2024	43.65	43.76	43.46	43.76	43.22	1,800
25 Jun 2024	43.69	43.78	43.69	43.77	43.23	3,200
24 Jun 2024	43.73	43.98	43.70	43.71	43.18	6,100
21 Jun 2024	43.34	43.58	43.34	43.53	43.00	2,700
20 Jun 2024	43.95	43.95	43.69	43.90	43.36	3,400
18 Jun 2024	43.50	43.60	43.42	43.54	43.01	6,300
17 Jun 2024	43.05	43.40	43.05	43.40	42.87	2,900
14 Jun 2024	42.85	42.99	42.73	42.91	42.39	2,200
13 Jun 2024	43.57	43.57	43.02	43.31	42.78	3,600
12 Jun 2024	43.76	43.76	43.50	43.50	42.97	2,400
11 Jun 2024	43.49	43.51	43.24	43.24	42.71	16,900
10 Jun 2024	43.65	44.01	43.65	44.01	43.47	5,000
07 Jun 2024	43.81	43.92	43.77	43.92	43.38	3,600
06 Jun 2024	43.92	44.06	43.92	44.01	43.47	3,500
05 Jun 2024	43.73	43.96	43.62	43.96	43.42	3,000
04 Jun 2024	43.52	43.53	43.17	43.36	42.83	6,600
03 Jun 2024	43.72	43.79	43.42	43.79	43.25	2,600
31 May 2024	43.10	43.41	42.92	43.37	42.84	3,900
30 May 2024	43.09	43.36	43.06	43.14	42.61	2,500
29 May 2024	43.28	43.41	43.21	43.37	42.84	2,000
28 May 2024	44.03	44.03	43.68	43.82	43.28	6,500
24 May 2024	43.78	44.00	43.78	43.87	43.33	3,000
23 May 2024	44.40	44.40	43.75	43.75	43.22	4,000
22 May 2024	44.20	44.30	43.95	44.21	43.67	6,900
21 May 2024	44.38	44.42	44.31	44.40	43.86	1,700
20 May 2024	44.68	44.75	44.42	44.50	43.95	8,400
17 May 2024	44.60	44.79	44.60	44.64	44.09	3,500
16 May 2024	44.52	44.74	44.49	44.64	44.09	9,000
15 May 2024	44.25	44.47	44.25	44.39	43.85	2,100
14 May 2024	43.75	44.11	43.75	44.02	43.48	11,500
13 May 2024	43.72	43.90	43.70	43.81	43.28	3,700
10 May 2024	43.70	43.70	43.49	43.67	43.14	2,700
09 May 2024	43.33	43.53	43.31	43.53	43.00	3,100
08 May 2024	43.09	43.22	43.08	43.08	42.55	6,500
07 May 2024	43.29	43.35	43.26	43.34	42.81	3,900
06 May 2024	42.97	43.23	42.97	43.23	42.70	2,700
03 May 2024	42.80	42.87	42.71	42.71	42.19	4,400
02 May 2024	42.27	42.61	42.27	42.61	42.09	3,800
01 May 2024	41.77	42.32	41.70	41.70	41.19	3,600
30 Apr 2024	42.26	42.40	41.83	41.83	41.32	2,800
29 Apr 2024	42.45	42.61	42.43	42.61	42.09	2,300
26 Apr 2024	42.10	42.30	42.06	42.11	41.60	4,600
25 Apr 2024	41.69	42.05	41.58	42.05	41.54	3,300
24 Apr 2024	42.12	42.12	41.75	41.86	41.35	5,600
23 Apr 2024	41.71	42.02	41.59	42.02	41.51	4,000
22 Apr 2024	41.39	41.65	41.18	41.44	40.93	26,200
19 Apr 2024	41.24	41.31	41.00	41.21	40.71	4,900
18 Apr 2024	41.27	41.35	40.27	41.08	40.58	5,900
17 Apr 2024	41.44	41.44	41.09	41.19	40.69	4,900
16 Apr 2024	41.28	41.28	41.05	41.13	40.63	2,900
15 Apr 2024	42.11	42.11	41.36	41.44	40.93	2,500
12 Apr 2024	42.09	42.09	41.60	41.60	41.09	3,200
11 Apr 2024	42.63	42.63	42.18	42.60	42.08	50,200
10 Apr 2024	42.57	42.57	42.37	42.38	41.86	3,000
09 Apr 2024	43.09	43.09	42.72	42.95	42.43	4,700
08 Apr 2024	43.00	43.05	42.84	43.00	42.47	6,600
05 Apr 2024	42.79	42.95	42.72	42.76	42.24	5,800
04 Apr 2024	43.41	43.57	42.83	42.98	42.45	15,700
03 Apr 2024	42.75	43.18	42.75	43.18	42.65	9,000
02 Apr 2024	42.72	42.83	42.72	42.75	42.23	9,800
01 Apr 2024	43.06	43.18	42.89	42.89	42.37	6,000
28 Mar 2024	43.02	43.21	42.95	42.95	42.42	5,500
27 Mar 2024	42.92	43.04	42.83	43.04	42.51	28,500
26 Mar 2024	42.88	42.90	42.62	42.79	42.27	10,500
25 Mar 2024	42.66	42.79	42.58	42.58	42.06	4,600
22 Mar 2024	42.83	42.90	42.69	42.77	42.25	4,500
21 Mar 2024	43.15	43.75	42.75	42.75	42.23	19,200
21 Mar 2024	0.093 Dividend
20 Mar 2024	42.64	43.06	42.59	43.04	42.43	3,300
19 Mar 2024	42.51	42.64	42.44	42.64	42.03	3,600
18 Mar 2024	42.81	42.81	42.60	42.60	41.99	2,300
15 Mar 2024	42.55	42.65	42.49	42.49	41.88	6,100
14 Mar 2024	42.79	42.85	42.45	42.58	41.97	9,900
13 Mar 2024	43.07	43.40	43.04	43.25	42.63	24,100
12 Mar 2024	42.70	43.16	42.65	43.16	42.54	10,100
11 Mar 2024	42.55	42.69	42.48	42.69	42.08	6,500
08 Mar 2024	43.11	43.27	42.62	42.68	42.07	5,700
07 Mar 2024	42.84	43.00	42.73	43.00	42.38	8,100
06 Mar 2024	42.55	42.64	42.35	42.50	41.89	5,500
05 Mar 2024	42.10	42.13	41.75	41.86	41.26	6,300
04 Mar 2024	42.20	42.78	42.20	42.41	41.80	36,100
01 Mar 2024	41.98	42.21	41.84	42.15	41.54	8,100
29 Feb 2024	41.85	41.91	41.64	41.84	41.24	8,900
28 Feb 2024	41.75	41.75	41.48	41.54	40.95	10,600
27 Feb 2024	41.90	41.98	41.77	41.97	41.37	2,400
26 Feb 2024	41.81	41.91	41.58	41.60	41.00	8,500
23 Feb 2024	41.92	41.92	41.78	41.85	41.24	3,200
22 Feb 2024	41.62	41.77	41.60	41.74	41.14	8,900
21 Feb 2024	41.08	41.20	41.07	41.20	40.61	4,700
20 Feb 2024	41.06	41.24	40.98	41.08	40.49	13,500
16 Feb 2024	41.21	41.21	40.89	41.10	40.51	7,900
15 Feb 2024	40.92	41.07	40.92	41.01	40.42	3,700
14 Feb 2024	40.64	40.83	40.50	40.83	40.24	8,800
13 Feb 2024	40.33	40.36	39.90	40.08	39.50	20,400
12 Feb 2024	40.98	41.02	40.75	40.83	40.25	12,100
09 Feb 2024	40.49	40.79	40.40	40.79	40.20	27,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,776.73-12.66(-0.11%)

NZD/USD0.6055-0.0024(-0.39%)

ALL ORDS7,959.70-32.60(-0.41%)

OIL84.10+0.72(+0.86%)

GOLD2,333.60-5.30(-0.23%)

First Trust Indxx Innovative Transaction & Process ETF (LEGR)

NZX 50
11,776.73
-12.66(-0.11%)

NZD/USD
0.6055
-0.0024(-0.39%)

ALL ORDS
7,959.70
-32.60(-0.41%)

OIL
84.10
+0.72(+0.86%)

GOLD
2,333.60
-5.30(-0.23%)