Skip to main content
First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
26.79
-0.93 (-3.35%)
Feb 21, 2025, 3:59 PM EST - Market closed

ILDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4627.4626.7326.7926.79-3.35%14,747
Feb 20, 202527.9027.9027.5227.7227.72-0.68%15,471
Feb 19, 202527.8827.9327.7627.9127.91-0.33%6,775
Feb 18, 202527.9428.0027.8528.0028.000.85%10,253
Feb 14, 202527.7427.8027.6827.7627.76-0.12%4,585
Feb 13, 202527.6327.8227.5527.8027.800.50%17,430
Feb 12, 202527.4927.6827.3827.6627.66-0.23%5,247
Feb 11, 202527.7827.8827.5827.7227.72-0.88%19,815
Feb 10, 202527.6727.9827.6727.9727.971.89%11,720
Feb 7, 202527.5827.6627.3727.4527.45-0.47%17,094
Feb 6, 202527.6127.6427.4727.5827.580.24%7,523
Feb 5, 202527.1727.5227.1727.5227.521.48%5,858
Feb 4, 202526.9927.1126.9527.1127.110.84%6,282
Feb 3, 202526.3827.0126.3826.8926.89-0.69%7,331
Jan 31, 202527.2627.5527.0427.0827.08-0.14%17,380
Jan 30, 202527.1127.2126.8727.1127.111.01%19,778
Jan 29, 202526.9926.9926.6526.8426.84-0.43%13,131
Jan 28, 202526.5827.0726.5826.9626.962.63%27,121
Jan 27, 202526.4726.7426.0726.2726.27-6.08%138,930
Jan 24, 202528.1428.1627.8227.9727.97-0.09%25,934
Jan 23, 202527.6528.0027.6328.0028.001.02%15,925
Jan 22, 202527.7527.8627.6527.7127.711.68%39,260
Jan 21, 202526.9427.3326.7527.2627.262.13%26,951
Jan 17, 202526.7326.7726.5926.6926.691.28%8,718
Jan 16, 202526.3326.4726.2826.3526.350.29%9,201
Jan 15, 202526.2226.3326.2226.2826.282.32%6,013
Jan 14, 202525.8325.9325.5925.6825.68-0.02%15,216
Jan 13, 202525.6625.6825.5025.6825.68-1.24%9,288
Jan 10, 202525.9626.1425.8126.0126.01-1.00%31,367
Jan 8, 202526.1326.2925.9726.2726.27-0.13%21,772
Jan 7, 202526.9326.9326.2326.3026.30-1.88%12,195
Jan 6, 202526.6426.9326.6426.8126.811.94%5,106
Jan 3, 202526.0926.3426.0226.3026.302.05%32,323
Jan 2, 202525.7326.0225.5525.7725.770.94%33,732
Dec 31, 202425.7125.7925.5125.5325.53-0.85%15,288
Dec 30, 202425.6025.9025.4625.7525.75-0.79%282,117
Dec 27, 202426.1826.1825.7525.9625.96-1.58%2,513
Dec 26, 202426.2026.3826.1926.3726.370.25%5,590
Dec 24, 202426.2026.3126.1826.3126.310.95%2,357
Dec 23, 202425.8126.0825.8126.0626.060.93%9,963
Dec 20, 202425.3326.0625.3325.8225.821.11%13,042
Dec 19, 202425.7525.7925.5325.5425.54-0.40%8,544
Dec 18, 202426.6826.7225.6425.6425.64-3.57%8,365
Dec 17, 202426.6326.7026.5326.5926.59-0.92%45,058
Dec 16, 202426.6426.8626.6426.8426.841.34%2,994
Dec 13, 202426.6626.7326.4226.4826.48-0.17%8,955
Dec 12, 202426.7026.7326.4826.5326.53-0.90%6,143
Dec 11, 202426.6626.8626.6326.7726.771.61%6,882
Dec 10, 202426.7026.7026.2826.3526.35-1.51%11,453
Dec 9, 202427.1327.1326.7526.7526.75-1.38%6,186
Dec 6, 202427.0527.1927.0527.1227.120.90%13,253
Dec 5, 202426.9727.1026.8526.8826.88-0.81%7,031
Dec 4, 202426.8327.1326.8327.1027.102.19%9,980
Dec 3, 202426.3826.5426.3826.5226.520.06%11,762
Dec 2, 202426.4626.5226.4626.5126.510.44%6,885
Nov 29, 202426.2626.4326.2626.3926.391.12%2,853
Nov 27, 202426.2926.2925.9526.1026.10-1.02%12,559
Nov 26, 202426.3326.4026.2826.3726.370.80%26,822
Nov 25, 202426.2026.2526.1126.1626.16-0.02%1,929
Nov 22, 202426.1326.2326.0926.1626.160.43%15,877
Nov 21, 202425.9626.0725.7726.0526.051.31%4,277
Nov 20, 202425.6525.7325.4925.7125.71-0.07%174,462
Nov 19, 202425.4025.7625.4025.7325.731.42%7,228
Nov 18, 202425.2425.4125.2425.3725.370.22%3,947
Nov 15, 202425.7325.7325.2525.3125.31-2.74%24,698
Nov 14, 202426.2926.2926.0326.0326.03-0.95%3,495
Nov 13, 202426.3926.4726.2626.2826.280.28%1,873
Nov 12, 202426.2426.2826.1126.2026.200.28%5,798
Nov 11, 202426.3326.3326.0426.1326.13-0.22%10,831
Nov 8, 202426.2126.3126.1226.1926.19-0.44%8,469
Nov 7, 202426.1226.3426.1226.3026.301.55%824
Nov 6, 202425.6825.9025.4325.9025.903.00%18,405
Nov 5, 202424.9625.1524.9625.1525.151.65%3,972
Nov 4, 202424.8224.9124.7424.7424.74-0.70%2,383
Nov 1, 202424.7725.1424.7724.9224.921.30%6,823
Oct 31, 202424.7324.7324.5424.6024.60-2.74%2,048
Oct 30, 202425.3125.5525.1825.2925.29-0.22%4,481
Oct 29, 202425.3325.5325.2225.3525.350.81%3,528
Oct 28, 202425.0425.1724.9925.1425.140.46%1,748
Oct 25, 202425.1725.1724.9025.0325.030.25%2,014
Oct 24, 202424.7025.0424.7024.9624.960.54%4,200
Oct 23, 202425.1125.1124.6924.8324.83-1.82%4,683
Oct 22, 202425.2225.3125.2225.2925.290.08%5,656
Oct 21, 202425.4625.4625.0425.2725.270.02%3,557
Oct 18, 202425.1425.3725.1425.2725.270.19%4,430
Oct 17, 202425.2625.2625.0825.2225.220.39%101,490
Oct 16, 202424.9525.1624.9525.1225.121.91%3,407
Oct 15, 202425.2125.3124.6524.6524.65-2.62%9,456
Oct 14, 202425.3325.3325.1625.3125.310.90%1,439
Oct 11, 202424.9525.1624.9125.0925.091.28%38,272
Oct 10, 202424.6925.0324.6924.7724.77-0.06%2,812
Oct 9, 202424.7124.8224.5824.7924.790.45%2,832
Oct 8, 202424.3024.6924.3024.6824.681.44%1,288
Oct 7, 202424.6424.6424.2024.3324.33-1.01%7,171
Oct 4, 202424.3524.5724.3524.5724.571.81%5,884
Oct 3, 202424.1224.2024.1224.1424.14-0.03%1,823
Oct 2, 202424.3024.3023.9824.1424.140.29%3,286
Oct 1, 202424.1024.1023.9324.0724.07-1.18%2,503
Sep 30, 202424.1324.3624.1224.3624.360.07%1,618
Sep 27, 202424.4524.4524.2124.3424.34-0.34%2,538