First Trust Innovation Leaders ETF (ILDR)

ILDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.57	31.20	30.57	30.83	30.83	-1.12%	32,767
Mar 5, 2026	31.00	31.56	30.71	31.18	31.18	0.19%	99,459
Mar 4, 2026	30.80	31.33	30.73	31.12	31.12	1.77%	44,893
Mar 3, 2026	30.26	30.83	29.94	30.58	30.58	-1.76%	262,541
Mar 2, 2026	30.64	31.22	30.46	31.13	31.13	0.03%	160,424
Feb 27, 2026	31.51	31.51	30.81	31.12	31.12	-0.92%	80,513
Feb 26, 2026	31.55	31.55	30.88	31.41	31.41	-0.51%	44,514
Feb 25, 2026	31.25	31.73	31.25	31.57	31.57	1.45%	80,717
Feb 24, 2026	30.73	31.24	30.32	31.12	31.12	1.27%	37,238
Feb 23, 2026	31.15	31.15	30.57	30.73	30.73	-2.04%	61,435
Feb 20, 2026	31.23	31.72	31.09	31.37	31.37	-0.38%	43,119
Feb 19, 2026	31.33	31.49	31.08	31.49	31.49	-0.03%	120,911
Feb 18, 2026	31.34	31.72	31.14	31.50	31.50	0.54%	80,560
Feb 17, 2026	31.34	31.42	30.83	31.33	31.33	-0.03%	156,303
Feb 13, 2026	31.23	31.59	31.01	31.34	31.34	0.93%	178,228
Feb 12, 2026	31.93	32.00	30.58	31.05	31.05	-2.54%	223,844
Feb 11, 2026	32.39	32.39	31.46	31.86	31.86	-0.25%	66,118
Feb 10, 2026	32.16	32.35	31.94	31.94	31.94	-0.41%	39,111
Feb 9, 2026	31.38	32.20	31.38	32.07	32.07	2.04%	35,300
Feb 6, 2026	30.74	31.65	30.74	31.43	31.43	2.95%	46,087
Feb 5, 2026	31.10	31.28	30.38	30.53	30.53	-3.05%	84,982
Feb 4, 2026	32.18	32.18	30.98	31.49	31.49	-2.24%	51,240
Feb 3, 2026	32.92	32.92	31.73	32.21	32.21	-2.31%	140,268
Feb 2, 2026	32.71	33.28	32.71	32.97	32.97	0.23%	49,887
Jan 30, 2026	33.41	33.57	32.78	32.89	32.89	-1.67%	40,415
Jan 29, 2026	33.87	33.94	32.75	33.45	33.45	-1.39%	56,320
Jan 28, 2026	34.05	34.38	33.70	33.92	33.92	0.09%	69,453
Jan 27, 2026	33.82	34.01	33.67	33.89	33.89	0.56%	29,568
Jan 26, 2026	33.79	33.82	33.45	33.70	33.70	0.39%	144,692
Jan 23, 2026	35.28	35.28	33.49	33.57	33.57	0.09%	38,043
Jan 22, 2026	33.54	33.98	33.34	33.54	33.54	0.99%	58,918
Jan 21, 2026	33.04	33.36	32.69	33.21	33.21	0.88%	297,451
Jan 20, 2026	33.33	33.35	32.79	32.92	32.92	-2.23%	184,513
Jan 16, 2026	33.56	33.84	33.50	33.67	33.67	0.87%	109,397
Jan 15, 2026	34.07	34.07	33.38	33.38	33.38	-0.24%	72,100
Jan 14, 2026	34.08	34.08	33.14	33.46	33.46	-1.21%	67,722
Jan 13, 2026	34.16	34.18	33.74	33.87	33.87	-0.38%	69,129
Jan 12, 2026	33.59	34.01	33.45	34.00	34.00	0.21%	263,411
Jan 9, 2026	33.75	33.96	33.62	33.93	33.93	0.41%	48,403
Jan 8, 2026	34.33	34.33	33.58	33.79	33.79	-1.05%	194,883
Jan 7, 2026	33.99	34.42	33.99	34.15	34.15	0.21%	79,713
Jan 6, 2026	33.89	34.33	33.65	34.08	34.08	1.34%	132,234
Jan 5, 2026	33.75	33.80	33.52	33.63	33.63	1.14%	105,003
Jan 2, 2026	33.43	33.63	32.99	33.25	33.25	0.79%	67,077
Dec 31, 2025	33.31	33.31	32.98	32.99	32.99	-0.87%	45,943
Dec 30, 2025	33.24	33.81	33.17	33.28	33.28	-0.01%	123,340
Dec 29, 2025	33.46	33.46	32.98	33.28	33.28	-0.56%	117,738
Dec 26, 2025	33.59	33.80	33.36	33.47	33.47	-0.27%	18,902
Dec 24, 2025	33.46	33.56	33.38	33.56	33.56	0.36%	7,047
Dec 23, 2025	33.49	33.56	33.20	33.44	33.44	-0.42%	549,112

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.