UK markets closed

First Trust Innovation Leaders ETF (ILDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.42+0.39 (+1.85%)
As of 11:58AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.3321.4221.4221.4221.421,613
25 Apr 202420.8021.1020.8021.0321.031,600
24 Apr 202421.4521.5121.1521.2521.252,100
23 Apr 202421.0221.3821.0221.3421.342,300
22 Apr 202420.7920.9620.6820.8320.833,300
19 Apr 202420.8020.8120.6120.6220.629,200
18 Apr 202421.2821.2821.1421.1521.154,800
17 Apr 202421.6121.6121.2321.2621.263,800
16 Apr 202421.4321.6021.4221.5221.528,400
15 Apr 202422.0822.0821.4721.4921.493,900
12 Apr 202422.1322.1321.8521.8821.882,300
11 Apr 202422.0422.3522.0422.3322.3311,300
10 Apr 202421.9422.0821.9422.0522.056,000
09 Apr 202422.2622.2622.0822.2022.201,900
08 Apr 202422.1522.2622.1522.1822.185,800
05 Apr 202421.9322.2521.9322.2022.202,600
04 Apr 202422.4122.4121.8821.8821.882,300
03 Apr 202422.2622.2822.1422.1722.176,100
02 Apr 202421.9022.1121.9022.1122.115,400
01 Apr 202422.3722.3722.2422.3522.356,300
28 Mar 202422.3722.4122.3422.3422.343,700
27 Mar 202422.2822.3822.2822.3822.383,800
26 Mar 202422.5022.5822.4122.4122.416,200
25 Mar 202422.4822.4822.4122.4322.433,200
22 Mar 202422.3822.5522.3722.4722.475,000
21 Mar 202422.5622.6422.4222.4822.4812,300
20 Mar 202422.1022.3322.0122.3322.334,300
19 Mar 202421.8222.0121.8221.9921.994,500
18 Mar 202421.9422.0221.9321.9321.932,700
15 Mar 202421.8321.9321.8021.8021.801,300
14 Mar 202422.0622.1422.0122.0422.046,800
13 Mar 202422.2622.2722.1422.1622.1633,500
12 Mar 202422.0022.2321.9122.2322.2318,900
11 Mar 202421.8821.8821.8621.8621.86300
08 Mar 202422.5122.5122.0522.0522.052,300
07 Mar 202422.3722.3722.3722.3722.37300
06 Mar 202422.1522.2522.0622.1122.113,900
05 Mar 202421.9521.9521.7721.8421.842,000
04 Mar 202422.2622.3122.1822.2122.214,100
01 Mar 202422.0022.2722.0022.2622.264,800
29 Feb 202421.9221.9721.7821.9721.975,300
28 Feb 202421.7521.7821.7421.7421.744,800
27 Feb 202421.9121.9121.8021.9021.902,100
26 Feb 202421.8821.8821.8121.8221.825,000
23 Feb 202421.8121.8921.8121.8121.814,700
22 Feb 202421.5521.7521.5521.7221.721,700
21 Feb 202421.0021.0520.9321.0321.034,600
20 Feb 202421.4821.4821.0721.2221.223,400
16 Feb 202421.6921.7021.5321.5421.543,600
15 Feb 202421.6021.6821.6021.6821.6810,500
14 Feb 202421.4721.6621.4621.6621.668,300
13 Feb 202421.1421.2520.9721.1721.176,400
12 Feb 202421.6521.7721.5621.6221.6227,000
09 Feb 202421.6021.7221.5921.6521.6526,500
08 Feb 202421.4821.4821.4421.4821.486,500
07 Feb 202421.0421.2721.0421.2521.259,600
06 Feb 202420.8820.9420.8520.9420.94400
05 Feb 202420.8620.8620.7820.8520.853,200
02 Feb 202420.7020.8920.6820.8920.892,000
01 Feb 202420.3320.5120.3320.5120.5110,000
31 Jan 202420.4920.4920.2120.2120.2125,100
30 Jan 202420.8120.8120.6420.6420.643,600
29 Jan 202420.5820.7920.5520.7720.778,900
26 Jan 202420.5120.5120.3520.3520.351,800
25 Jan 202420.5520.5720.3920.4420.44170,400
24 Jan 202420.6020.6420.4420.4420.443,800
23 Jan 202420.3220.4020.3020.4020.402,600
22 Jan 202420.4220.4220.3420.3720.372,100
19 Jan 202420.0420.2420.0420.2420.2412,000
18 Jan 202419.8920.0319.8419.9819.982,300
17 Jan 202419.6719.7719.6219.7719.774,500
16 Jan 202419.9219.9219.8219.8519.853,000
12 Jan 202420.0220.1120.0120.0320.032,500
11 Jan 202419.9519.9819.9119.9719.971,900
10 Jan 202419.7519.8819.7219.8819.8813,100
09 Jan 202419.6819.6819.6819.6819.68300
08 Jan 202419.4519.6719.4019.5919.5911,100
05 Jan 202419.3219.3219.1719.1819.1815,200
04 Jan 202419.0819.3019.0819.2519.257,400
03 Jan 202419.2719.3119.1919.1919.193,200
02 Jan 202419.5019.5019.3319.4219.422,400
29 Dec 202319.7619.8319.7419.7419.742,400
28 Dec 202319.9919.9919.8619.8919.891,500
27 Dec 202319.8619.9219.8619.8819.882,600
26 Dec 202319.7519.8719.7519.8719.872,000
22 Dec 202319.7819.7819.6319.7019.709,300
21 Dec 202319.5319.6419.5319.6419.64900
20 Dec 202319.3619.3619.3619.3619.36100
19 Dec 202319.7219.7219.6519.7019.702,600
18 Dec 202319.5819.6619.5219.5619.562,600
15 Dec 202319.4519.5819.4319.4919.493,700
14 Dec 202319.4019.4219.3319.4019.401,800
13 Dec 202319.0319.3019.0319.3019.302,200
12 Dec 202318.9018.9718.8818.9718.97400
11 Dec 202318.9118.9118.8718.8718.872,100
08 Dec 202318.6718.8118.6718.7518.754,900
07 Dec 202318.6418.6618.6418.6618.66300
06 Dec 202318.5918.5918.4518.4518.45500
05 Dec 202318.4918.5518.4918.5518.55400
04 Dec 202318.6018.6818.5918.6818.681,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...