Skip to main content
First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
24.81
+0.02 (0.08%)
At close: May 9, 2025, 4:00 PM
24.81
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT

ILDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.9425.1124.8124.81-0.08%146,928
May 8, 202524.8425.0624.5024.7924.790.41%5,943
May 7, 202524.4224.6924.4224.6924.690.66%7,653
May 6, 202524.5824.6724.3924.5324.53-0.82%14,133
May 5, 202524.6524.8924.6524.7324.73-0.56%11,415
May 2, 202524.6824.9724.6824.8724.872.21%8,649
May 1, 202524.3624.6024.3324.3324.330.89%7,874
Apr 30, 202523.4824.1223.4824.1224.12-0.42%18,148
Apr 29, 202524.4325.3023.9124.2224.220.82%28,858
Apr 28, 202523.9624.0923.6724.0224.020.08%4,325
Apr 25, 202523.7324.0523.6124.0024.001.53%6,259
Apr 24, 202522.9423.6422.9423.6423.643.55%14,149
Apr 23, 202523.0623.3122.7022.8322.832.96%50,577
Apr 22, 202521.9722.2521.9722.1822.182.79%12,997
Apr 21, 202521.5821.5821.3721.5821.58-2.78%4,439
Apr 17, 202522.2822.3922.1122.1922.190.37%10,183
Apr 16, 202522.2722.4321.8822.1122.11-2.22%16,096
Apr 15, 202522.8622.9022.5822.6122.610.30%8,241
Apr 14, 202522.8722.8722.3422.5522.550.62%14,150
Apr 11, 202522.0222.4121.7922.4122.411.73%135,045
Apr 10, 202522.9322.9321.4322.0322.03-4.61%21,310
Apr 9, 202520.9323.2819.9923.0923.0912.10%10,508
Apr 8, 202521.7621.9520.6020.6020.60-1.65%8,016
Apr 7, 202520.0021.2219.7420.9520.950.90%25,102
Apr 4, 202521.4221.4220.7220.7620.76-6.87%53,092
Apr 3, 202524.0024.0022.2922.2922.29-6.43%12,558
Apr 2, 202523.5623.8523.5623.8223.821.59%5,785
Apr 1, 202523.2823.5923.1923.4523.450.56%7,435
Mar 31, 202522.7723.3222.7523.3223.32-0.93%30,443
Mar 28, 202523.8923.8923.4723.5423.54-2.67%12,264
Mar 27, 202524.1224.4724.1224.1924.19-1.17%142,859
Mar 26, 202524.7024.7824.3424.4824.48-2.80%6,049
Mar 25, 202525.2625.2625.0225.1825.18-0.01%16,967
Mar 24, 202525.1325.2225.0925.1825.182.03%4,745
Mar 21, 202524.4924.6924.4924.6824.68-0.15%8,257
Mar 20, 202524.6824.8524.6324.7224.72-0.47%6,099
Mar 19, 202524.6824.9824.5924.8424.841.94%4,491
Mar 18, 202525.0125.0124.3024.3724.37-1.76%12,036
Mar 17, 202524.7324.9524.5924.8024.801.04%11,075
Mar 14, 202524.2224.5524.2224.5524.553.27%13,281
Mar 13, 202524.1124.1123.6923.7723.77-2.26%10,726
Mar 12, 202524.2824.5024.0524.3224.321.74%27,649
Mar 11, 202523.6624.1823.5023.9023.901.06%26,973
Mar 10, 202524.0924.1323.5323.6523.65-4.46%11,469
Mar 7, 202524.5524.7624.1224.7524.750.64%34,570
Mar 6, 202525.0525.2124.4924.6024.60-3.88%6,849
Mar 5, 202525.1625.6225.0525.5925.592.16%15,379
Mar 4, 202524.7925.3124.4525.0525.05-0.16%15,269
Mar 3, 202526.1526.1525.0325.0925.09-3.37%5,476
Feb 28, 202525.6625.9625.4625.9625.961.80%3,242