Skip to main content
First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
26.16
+0.11 (0.43%)
Nov 22, 2024, 3:53 PM EST - Market closed

ILDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.6324.6324.1024.4324.430.79%5,239
Sep 25, 202424.1324.4124.1324.2424.24-0.26%8,341
Sep 24, 202424.1224.3124.1224.3024.300.49%2,286
Sep 23, 202424.2624.3024.0624.1824.180.01%8,582
Sep 20, 202424.0024.1924.0024.1824.180.60%3,243
Sep 19, 202424.0224.1323.9224.0324.032.49%3,112
Sep 18, 202423.6123.7023.4523.4523.45-0.69%3,815
Sep 17, 202423.7923.7923.4823.6123.61-0.01%7,497
Sep 16, 202423.4923.7623.4923.6123.61-0.32%2,116
Sep 13, 202423.5823.7923.5823.6923.691.15%3,189
Sep 12, 202423.2423.5323.2423.4223.420.43%4,061
Sep 11, 202422.6023.3222.6023.3223.322.39%18,805
Sep 10, 202422.7822.8022.5622.7822.781.10%8,053
Sep 9, 202422.5222.5422.3322.5322.531.39%5,838
Sep 6, 202422.7122.7122.1622.2222.22-2.37%6,711
Sep 5, 202422.6622.9222.6622.7622.76-0.32%7,005
Sep 4, 202424.9024.9022.7022.8322.83-0.21%9,255
Sep 3, 202423.3823.3822.8822.8822.88-3.36%3,017
Aug 30, 202423.6623.6823.4123.6823.681.49%11,664
Aug 29, 202423.5323.6123.3323.3323.33-0.06%2,646
Aug 28, 202423.5323.5523.1523.3423.34-1.05%2,348
Aug 27, 202423.5423.5923.5323.5923.590.24%745
Aug 26, 202423.6523.6523.4523.5323.53-0.96%1,339
Aug 23, 202423.7323.7623.6023.7623.761.47%1,325
Aug 22, 202423.8123.8323.4223.4223.42-1.63%2,235
Aug 21, 202423.7423.8523.5923.8023.800.42%13,331
Aug 20, 202423.6723.7023.6223.7023.700.21%25,307
Aug 19, 202423.3925.7323.1623.6623.661.39%7,311
Aug 16, 202423.2123.6023.2123.3323.330.08%20,947
Aug 15, 202423.2023.3823.1723.3123.312.38%8,370
Aug 14, 202422.6723.2422.6722.7722.77-0.03%4,111
Aug 13, 202422.5322.7822.5322.7822.781.96%4,633
Aug 12, 202422.3122.4322.1522.3422.340.42%12,663
Aug 9, 202422.0822.2522.0622.2522.251.33%9,178
Aug 8, 202421.7722.0621.7621.9621.963.48%8,636
Aug 7, 202421.7621.8921.2221.2221.22-0.91%24,798
Aug 6, 202421.2321.7621.2321.4121.412.13%357,113
Aug 5, 202420.7221.3120.7220.9620.96-3.27%65,105
Aug 2, 202421.7121.7220.0721.6721.67-3.20%32,551
Aug 1, 202422.9022.9022.3522.3922.39-2.46%2,603
Jul 31, 202422.4023.1122.4022.9622.962.48%4,502
Jul 30, 202422.6422.6422.3222.4022.40-1.72%13,072
Jul 29, 202422.9522.9522.6822.7922.79-0.05%3,246
Jul 26, 202422.7922.8622.7822.8022.800.68%18,174
Jul 25, 202422.7223.0822.6522.6522.65-0.06%2,973
Jul 24, 202423.1623.1622.6622.6622.66-3.62%3,661
Jul 23, 202423.5923.6623.5123.5123.510.38%26,234
Jul 22, 202423.3823.4223.2323.4223.421.48%3,215
Jul 19, 202423.0823.1423.0223.0823.08-0.43%3,604
Jul 18, 202423.5423.5423.0923.1823.18-1.20%25,553
Jul 17, 202423.7723.8123.4023.4623.46-3.09%7,268
Jul 16, 202424.2224.2524.1524.2124.210.33%8,596
Jul 15, 202424.2524.2524.0324.1324.130.33%23,341
Jul 12, 202424.0924.2024.0324.0524.050.63%27,859
Jul 11, 202424.1524.1623.7723.9023.90-0.53%12,642
Jul 10, 202423.9124.0323.8224.0324.030.64%29,325
Jul 9, 202424.0824.0823.8023.8823.88-0.42%30,260
Jul 8, 202423.9324.0323.8823.9823.980.28%18,054
Jul 5, 202423.9123.9423.9023.9123.910.58%3,521