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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	54.16	54.08	54.08	54.16	53.89	1,329
July 08, 2025	53.94	53.95	53.95	53.96	53.84	3,243
July 07, 2025	53.75	53.57	53.57	53.87	53.39	20,217
July 03, 2025	54	54.24	54.24	54.24	54	2,665
July 02, 2025	53.53	54	54	54	53.48	4,809
July 01, 2025	53.62	53.59	53.59	53.71	53.44	2,124
June 30, 2025	53.71	53.81	53.81	53.81	53.38	14,447
June 27, 2025	53.5	53.71	53.71	53.71	53.38	4,624
June 26, 2025	53.18	53.27	53.27	53.31	53.13	2,033
June 25, 2025	53.49	53.57	53.01	53.57	53.38	2,418
June 24, 2025	53.3	53.76	53.2	53.76	53.25	1,300
June 23, 2025	52.05	52.78	52.23	52.78	52.05	3,126
June 20, 2025	52.41	52.08	52.08	52.42	52.08	16,900
June 18, 2025	52.62	52.32	52.32	52.66	52.32	1,508
June 17, 2025	52.96	52.54	52.54	52.98	52.46	7,500
June 16, 2025	53.16	52.9	52.9	53.17	52.9	1,400
June 13, 2025	53.01	52.53	52.53	53.28	52.44	39,800
June 12, 2025	52.9	52.88	52.88	53.03	52.88	2,500
June 11, 2025	52.97	52.9	52.9	53.07	52.83	1,700
June 10, 2025	52.9	52.81	52.81	52.94	52.7	1,745
June 09, 2025	52.49	52.81	52.81	52.91	52.41	2,533
June 06, 2025	52.57	52.49	52.49	52.57	52.47	10,864
June 05, 2025	52.29	52.29	52.29	52.34	52.23	1,900
June 04, 2025	52.08	52.09	52.09	52.3	52.08	3,116
June 03, 2025	51.89	52.09	52.09	52.09	51.87	3,700
June 02, 2025	52.14	52.11	52.11	52.14	51.49	4,925
May 30, 2025	51.56	51.57	51.57	51.57	51.44	1,200
May 29, 2025	51.66	51.67	51.67	51.69	51.52	1,800

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