First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
31.61
+0.64 (2.07%)
At close: Sep 10, 2025, 4:00 PM
31.61
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.10 | 31.69 | 31.10 | 31.38 | - | 1.32% | 5,285 |
| Sep 9, 2025 | 30.60 | 30.97 | 30.60 | 30.97 | 30.97 | 0.64% | 33,997 |
| Sep 8, 2025 | 30.53 | 30.87 | 30.53 | 30.77 | 30.77 | 0.66% | 50,485 |
| Sep 5, 2025 | 30.52 | 30.58 | 30.13 | 30.57 | 30.57 | 0.76% | 51,149 |
| Sep 4, 2025 | 30.23 | 30.34 | 30.03 | 30.34 | 30.34 | 0.80% | 110,225 |
| Sep 3, 2025 | 30.31 | 30.32 | 29.90 | 30.10 | 30.10 | 0.30% | 26,605 |
| Sep 2, 2025 | 30.16 | 30.16 | 29.56 | 30.01 | 30.01 | -0.83% | 191,666 |
| Aug 29, 2025 | 30.76 | 30.76 | 30.12 | 30.26 | 30.26 | -1.98% | 40,022 |
| Aug 28, 2025 | 30.53 | 30.99 | 30.49 | 30.87 | 30.87 | 1.65% | 33,590 |
| Aug 27, 2025 | 30.29 | 30.43 | 30.26 | 30.37 | 30.37 | 0.53% | 61,869 |
| Aug 26, 2025 | 29.99 | 30.27 | 29.99 | 30.21 | 30.21 | 0.77% | 23,992 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.98 | 29.98 | 29.98 | -0.76% | 52,024 |
| Aug 22, 2025 | 29.77 | 30.30 | 29.77 | 30.21 | 30.21 | 1.92% | 42,341 |
| Aug 21, 2025 | 29.51 | 29.75 | 29.50 | 29.64 | 29.64 | -0.44% | 50,816 |
| Aug 20, 2025 | 29.76 | 29.77 | 29.25 | 29.77 | 29.77 | -0.33% | 63,484 |
| Aug 19, 2025 | 30.34 | 30.44 | 29.81 | 29.87 | 29.87 | -2.03% | 123,896 |
| Aug 18, 2025 | 30.17 | 30.49 | 30.17 | 30.49 | 30.49 | 0.36% | 213,360 |
| Aug 15, 2025 | 30.28 | 30.38 | 30.20 | 30.38 | 30.38 | 0.03% | 61,228 |
| Aug 14, 2025 | 30.51 | 30.51 | 30.16 | 30.37 | 30.37 | 0.10% | 45,942 |
| Aug 13, 2025 | 30.45 | 30.54 | 30.19 | 30.34 | 30.34 | 0.14% | 264,015 |
| Aug 12, 2025 | 30.23 | 30.35 | 29.95 | 30.30 | 30.30 | 1.51% | 49,528 |
| Aug 11, 2025 | 29.84 | 30.16 | 29.84 | 29.85 | 29.85 | -0.37% | 28,094 |
| Aug 8, 2025 | 30.44 | 30.44 | 29.81 | 29.96 | 29.96 | -0.45% | 50,842 |
| Aug 7, 2025 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | -0.74% | 48,784 |
| Aug 6, 2025 | 30.14 | 30.44 | 30.11 | 30.32 | 30.32 | 0.83% | 62,026 |
| Aug 5, 2025 | 30.51 | 30.51 | 30.04 | 30.07 | 30.07 | -0.89% | 30,874 |
| Aug 4, 2025 | 29.88 | 30.34 | 29.88 | 30.34 | 30.34 | 2.15% | 19,773 |
| Aug 1, 2025 | 30.04 | 30.04 | 29.53 | 29.70 | 29.70 | -2.37% | 59,551 |
| Jul 31, 2025 | 30.83 | 31.12 | 30.37 | 30.42 | 30.42 | -1.07% | 82,848 |
| Jul 30, 2025 | 30.84 | 30.87 | 30.57 | 30.75 | 30.75 | 0.56% | 57,663 |
| Jul 29, 2025 | 31.06 | 31.06 | 30.46 | 30.58 | 30.58 | -0.26% | 30,089 |
| Jul 28, 2025 | 30.59 | 30.76 | 30.52 | 30.66 | 30.66 | 0.13% | 69,188 |
| Jul 25, 2025 | 30.32 | 30.90 | 30.32 | 30.62 | 30.62 | 0.39% | 53,439 |
| Jul 24, 2025 | 30.58 | 30.62 | 30.34 | 30.50 | 30.50 | 0.56% | 63,637 |
| Jul 23, 2025 | 31.44 | 34.17 | 29.96 | 30.33 | 30.33 | 1.30% | 39,945 |
| Jul 22, 2025 | 30.22 | 30.22 | 29.71 | 29.94 | 29.94 | -0.63% | 22,799 |
| Jul 21, 2025 | 30.22 | 30.34 | 30.12 | 30.13 | 30.13 | -0.11% | 63,984 |
| Jul 18, 2025 | 30.23 | 30.27 | 30.05 | 30.16 | 30.16 | -0.29% | 46,508 |
| Jul 17, 2025 | 30.08 | 30.29 | 30.02 | 30.25 | 30.25 | 1.37% | 179,145 |
| Jul 16, 2025 | 29.55 | 30.05 | 29.49 | 29.84 | 29.84 | 0.84% | 94,979 |
| Jul 15, 2025 | 29.94 | 29.94 | 29.53 | 29.59 | 29.59 | - | 34,139 |
| Jul 14, 2025 | 29.24 | 29.60 | 29.24 | 29.59 | 29.59 | 0.65% | 16,322 |
| Jul 11, 2025 | 29.43 | 29.54 | 29.35 | 29.40 | 29.40 | -0.49% | 13,957 |
| Jul 10, 2025 | 29.65 | 29.77 | 29.38 | 29.55 | 29.55 | -0.76% | 21,399 |
| Jul 9, 2025 | 29.83 | 29.83 | 29.50 | 29.77 | 29.77 | 1.20% | 34,939 |
| Jul 8, 2025 | 30.19 | 30.19 | 29.30 | 29.42 | 29.42 | -0.21% | 13,938 |
| Jul 7, 2025 | 29.86 | 29.86 | 29.34 | 29.48 | 29.48 | -0.37% | 11,990 |
| Jul 3, 2025 | 29.47 | 29.67 | 29.44 | 29.59 | 29.59 | 1.62% | 9,962 |
| Jul 2, 2025 | 29.12 | 29.16 | 28.79 | 29.12 | 29.12 | 0.58% | 11,199 |
| Jul 1, 2025 | 30.63 | 30.63 | 28.69 | 28.95 | 28.95 | -1.65% | 51,596 |