First Trust Indxx Innovative Transaction & Process UCITS ETF - LEGR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.09	50.25	50.25	50.25	50.09	300
January 13, 2026	50.19	50.21	50.21	50.21	50.19	913
January 12, 2026	50.09	50.32	50.32	50.32	50.09	300
January 09, 2026	49.84	49.94	49.94	49.94	49.66	17
January 08, 2026	49.64	49.77	49.77	49.77	49.64	3,089
January 07, 2026	50.2	50.14	50.14	50.2	50.14	196
January 06, 2026	50.07	50.07	50.07	50.07	50.07	1,268
January 05, 2026	49.81	50	50	50	49.81	427
January 02, 2026	49.41	49.41	49.41	49.41	49.41	0
December 31, 2025	49.11	49.08	49.08	49.11	49.08	83
December 30, 2025	49.11	49.18	49.18	49.18	49.11	52
December 29, 2025	49.07	48.95	48.95	49.07	48.95	10
December 24, 2025	48.74	48.74	48.74	48.74	48.74	46
December 23, 2025	48.83	48.76	48.76	48.89	48.76	200
December 22, 2025	48.8	48.72	48.72	48.8	48.7	435
December 19, 2025	48.23	48.88	48.88	48.88	48.14	834
December 18, 2025	48.19	48.19	48.19	48.19	48.19	0
December 17, 2025	47.94	47.94	47.94	47.94	47.94	58
December 16, 2025	47.57	47.57	47.57	47.57	47.57	300
December 15, 2025	48.14	48.04	48.04	48.14	48.04	50
December 12, 2025	48.18	47.82	47.82	48.18	47.82	4
December 11, 2025	47.76	48.1	48.1	48.1	47.76	300
December 10, 2025	47.92	47.73	47.73	47.92	47.73	20
December 09, 2025	47.72	47.92	47.92	47.92	47.72	148
December 08, 2025	47.69	47.77	47.77	47.81	47.69	9,460
December 05, 2025	47.67	47.8	47.8	47.8	47.67	104
December 04, 2025	47.49	47.49	47.49	47.49	47.49	0
December 03, 2025	47.21	47.26	47.26	47.27	47.2	273,268
December 02, 2025	47.13	47.16	47.16	47.22	47.08	541
December 01, 2025	46.97	47.05	47.05	47.05	46.97	1,717
November 28, 2025	46.94	47.05	47.05	47.05	46.94	300
November 27, 2025	46.8	46.8	46.8	46.8	46.8	0
November 26, 2025	46.65	46.83	46.83	46.83	46.47	152
November 25, 2025	46.26	46.26	46.26	46.26	46.26	0
November 24, 2025	45.91	46.08	46.08	46.08	45.84	335
November 21, 2025	44.94	45.32	45.32	45.32	44.94	301
November 20, 2025	45.89	45.89	45.89	45.89	45.89	0
November 19, 2025	45.88	45.84	45.84	45.88	45.84	2,410
November 18, 2025	46.32	46.04	46.04	46.32	45.91	2,000
November 17, 2025	47.2	46.87	46.87	47.2	46.87	97
November 14, 2025	47.19	47.21	47.21	47.21	46.87	340
November 13, 2025	47.89	47.6	47.6	48.04	47.6	249
November 12, 2025	47.95	48.07	48.07	48.07	47.87	257
November 11, 2025	47.56	47.56	47.56	47.56	47.56	0
November 10, 2025	47.2	47.07	47.07	47.2	47.07	952
November 07, 2025	46.59	46.47	46.47	46.59	46.47	218
November 06, 2025	47.2	46.78	46.78	47.2	46.78	5
November 05, 2025	46.84	47.2	47.2	47.2	46.84	6,306
November 04, 2025	47.67	47.18	47.18	47.67	46.85	8,012
November 03, 2025	47.67	47.67	47.67	47.67	47.67	30
October 31, 2025	47.58	47.32	47.32	47.58	47.32	4,350
October 30, 2025	47.77	47.77	47.77	47.77	47.77	0
October 29, 2025	48.1	48.09	48.09	48.18	48.01	1,040
October 28, 2025	48.04	48.04	48.04	48.04	48.04	0
October 27, 2025	47.55	47.68	47.68	47.68	47.51	14
October 24, 2025	47.32	47.49	47.49	47.49	47.07	169
October 23, 2025	46.69	46.87	46.87	46.87	46.68	598
October 22, 2025	46.61	46.61	46.61	46.61	46.61	0
October 21, 2025	46.83	47.14	47.14	47.14	46.83	6,415
October 20, 2025	46.89	46.89	46.89	46.89	46.89	0

First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L) LSE