First Trust Indxx Innovative Transaction & Process ETF (LEGR) NASDAQ

56.95

+0.1229(+0.22%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	56.81	56.82	56.82	56.93	56.81	2,935
October 01, 2025	56.58	56.73	56.73	56.77	56.5	8,510
September 30, 2025	56.38	56.22	56.22	56.38	56	6,300
September 29, 2025	56.16	56.22	56.22	56.31	56.13	3,300
September 26, 2025	55.9	56.01	56.01	56.23	55.9	11,241
September 25, 2025	55.77	55.67	55.67	55.77	55.48	20,200
September 24, 2025	56.22	56.14	55.99	56.25	56.11	3,447
September 23, 2025	56.44	56.15	56	56.44	56.01	45,734
September 22, 2025	56.19	56.39	56.24	56.45	56.17	2,000
September 19, 2025	56.36	56.17	56.03	56.36	56.07	5,549
September 18, 2025	56.39	56.39	56.24	56.52	56.28	3,900
September 17, 2025	55.98	56.24	56.09	56.3	55.98	4,624
September 16, 2025	55.88	55.99	55.84	56.08	55.78	3,813
September 15, 2025	55.64	55.82	55.68	55.96	55.64	4,126
September 12, 2025	54.82	55.63	55.63	55.63	54.82	3,276
September 11, 2025	56.54	55.77	55.77	56.54	55.53	6,643
September 10, 2025	55.43	55.27	55.27	55.44	55.16	1,100
September 09, 2025	54.51	54.86	54.86	54.89	54.51	6,042
September 08, 2025	54.12	54.61	54.61	54.66	54.12	2,014
September 05, 2025	54.34	54.22	54.22	54.78	54.02	2,598
September 04, 2025	52.97	54.27	54.27	54.27	52.97	4,139
September 03, 2025	53.92	53.96	53.96	54.04	53.74	6,041
September 02, 2025	53.78	53.96	53.96	53.99	53.73	18,483
August 29, 2025	54.37	54.27	54.27	54.48	54.16	13,055
August 28, 2025	54.49	54.68	54.68	54.77	54.49	5,042
August 27, 2025	54.2	54.57	54.57	54.64	54.2	9,003
August 26, 2025	54.69	54.68	54.68	54.69	54.39	10,400
August 25, 2025	55.06	54.71	54.71	55.07	54.7	3,646
August 22, 2025	55.18	55.12	55.12	55.33	55.12	2,101
August 21, 2025	54.44	54.49	54.49	54.64	54.27	9,000
August 20, 2025	54.53	54.6	54.6	54.73	54.49	14,002
August 19, 2025	54.96	54.59	54.59	54.96	54.58	4,618
August 18, 2025	54.7	54.7	54.7	54.81	54.56	9,700
August 15, 2025	54.87	54.74	54.74	54.91	54.72	9,700
August 14, 2025	54.76	54.73	54.73	54.81	54.49	28,200
August 13, 2025	54.65	54.8	54.8	54.97	54.65	8,100
August 12, 2025	54.3	54.5	54.5	54.5	54.26	2,453
August 11, 2025	54.24	53.92	53.92	54.24	53.9	12,360
August 08, 2025	54.05	54.12	54.12	54.22	54.05	1,400
August 07, 2025	54.29	53.76	53.76	54.29	53.52	5,600
August 06, 2025	53.6	53.61	53.61	53.74	53.41	6,832
August 05, 2025	53.77	53.42	53.42	53.77	53.34	3,100
August 04, 2025	53.01	53.34	53.34	53.4	53.01	82,800
August 01, 2025	52.77	52.62	52.62	52.77	52.47	3,910
July 31, 2025	54.23	53.45	53.45	54.23	53.25	7,000
July 30, 2025	53.95	53.73	53.73	53.95	53.7	4,100
July 29, 2025	54.95	53.95	53.95	54.95	53.92	3,100
July 28, 2025	54.18	54.12	54.12	54.19	54	4,447
July 25, 2025	54.12	54.44	54.44	54.52	54.12	5,500
July 24, 2025	54.41	54.4	54.4	54.45	54.4	700
July 23, 2025	54.49	54.77	54.77	54.77	54.31	4,407
July 22, 2025	53.85	54.1	54.1	54.12	53.82	2,800
July 21, 2025	53.92	54.11	54.11	54.35	53.92	2,542
July 18, 2025	54.11	53.9	53.9	54.11	53.85	6,423
July 17, 2025	53.78	54.01	54.01	54.1	53.78	2,900
July 16, 2025	53.5	53.73	53.73	53.76	53.35	4,849
July 15, 2025	53.88	53.58	53.58	53.88	53.58	7,711
July 14, 2025	53.58	53.55	53.55	53.68	53.45	2,888
July 11, 2025	53.83	53.6	53.6	53.83	53.56	3,000
July 10, 2025	53.91	53.95	53.95	54.07	53.91	4,033