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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	59.29	58.54	58.54	59.29	58.43	6,700
December 04, 2025	58.39	58.3	58.3	58.45	58.17	8,000
December 03, 2025	57.78	58.08	58.08	58.19	57.78	3,100
December 02, 2025	57.63	57.84	57.84	57.87	57.63	1,800
December 01, 2025	57.61	57.63	57.63	57.88	57.52	5,149
November 28, 2025	57.51	57.68	57.68	57.78	57.51	1,008
November 26, 2025	57.21	57.33	57.33	57.46	57.09	3,903
November 25, 2025	56.5	56.91	56.91	56.92	56.42	4,300
November 24, 2025	56.32	56.5	56.5	56.62	56.01	4,103
November 21, 2025	55.47	56.03	56.03	56.2	55.44	2,841
November 20, 2025	56.88	55.42	55.42	56.88	55.42	3,038
November 19, 2025	56.54	56.34	56.34	56.57	56.05	4,000
November 18, 2025	56.55	56.61	56.61	56.69	56.14	3,400
November 17, 2025	57.68	57	57	57.7	56.96	1,800
November 14, 2025	57.97	57.81	57.81	58.14	57.77	5,300
November 13, 2025	58.63	57.92	57.92	58.63	57.92	2,500
November 12, 2025	58.66	58.72	58.72	58.82	58.64	6,600
November 11, 2025	58.48	58.4	58.4	58.56	58.24	3,100
November 10, 2025	58.1	58.22	58.22	58.29	57.81	5,800
November 07, 2025	57.08	57.49	57.49	57.52	56.85	3,771
November 06, 2025	57.94	57.47	57.47	57.94	57.29	3,821
November 05, 2025	57.49	57.9	57.9	58.05	57.49	12,400
November 04, 2025	57.53	57.46	57.46	57.89	57.33	8,400
November 03, 2025	58.47	58.38	58.38	58.54	58.29	3,738
October 31, 2025	58.55	58.26	58.26	58.55	58.07	39,700
October 30, 2025	58.61	58.55	58.55	58.93	58.55	5,810
October 29, 2025	59.2	58.93	58.93	59.3	58.72	3,205
October 28, 2025	59.93	59.21	59.21	59.93	58.92	1,300
October 27, 2025	58.76	58.86	58.86	58.94	58.67	3,800
October 24, 2025	58.04	58.32	58.32	58.46	57.98	8,012
October 23, 2025	57.67	57.83	57.83	57.99	57.67	2,901
October 22, 2025	57.43	57.39	57.39	57.55	57.04	17,811
October 21, 2025	57.63	57.61	57.61	57.84	57.49	7,372
October 20, 2025	57.44	57.67	57.67	57.8	57.44	6,520
October 17, 2025	56.99	57.18	57.18	57.36	56.98	4,562
October 16, 2025	57.44	57.04	57.04	57.55	56.96	11,248
October 15, 2025	57.13	57.01	57.01	57.17	56.8	3,800
October 14, 2025	56.37	56.68	56.68	57.02	56.26	15,933
October 13, 2025	56.2	56.59	56.59	56.77	56.2	16,100
October 10, 2025	57.23	55.75	55.75	57.23	55.72	5,400
October 09, 2025	56.95	57.06	56.96	57.33	56.91	4,257
October 08, 2025	57.34	57.44	57.44	57.44	57.07	1,700
October 07, 2025	57.6	57.12	57.12	57.6	57	3,502
October 06, 2025	57.53	57.45	57.45	57.55	57.4	11,147
October 03, 2025	57.08	56.95	56.95	57.08	56.75	3,400
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

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