First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
23.54
-0.65 (-2.67%)
Mar 28, 2025, 3:46 PM EDT - Market closed
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.89 | 23.89 | 23.47 | 23.54 | 23.54 | -2.67% | 12,264 |
| Mar 27, 2025 | 24.12 | 24.47 | 24.12 | 24.19 | 24.19 | -1.17% | 142,859 |
| Mar 26, 2025 | 24.70 | 24.78 | 24.34 | 24.48 | 24.48 | -2.80% | 6,049 |
| Mar 25, 2025 | 25.26 | 25.26 | 25.02 | 25.18 | 25.18 | -0.01% | 16,967 |
| Mar 24, 2025 | 25.13 | 25.22 | 25.09 | 25.18 | 25.18 | 2.03% | 4,745 |
| Mar 21, 2025 | 24.49 | 24.69 | 24.49 | 24.68 | 24.68 | -0.15% | 8,257 |
| Mar 20, 2025 | 24.68 | 24.85 | 24.63 | 24.72 | 24.72 | -0.47% | 6,099 |
| Mar 19, 2025 | 24.68 | 24.98 | 24.59 | 24.84 | 24.84 | 1.94% | 4,491 |
| Mar 18, 2025 | 25.01 | 25.01 | 24.30 | 24.37 | 24.37 | -1.76% | 12,036 |
| Mar 17, 2025 | 24.73 | 24.95 | 24.59 | 24.80 | 24.80 | 1.04% | 11,075 |
| Mar 14, 2025 | 24.22 | 24.55 | 24.22 | 24.55 | 24.55 | 3.27% | 13,281 |
| Mar 13, 2025 | 24.11 | 24.11 | 23.69 | 23.77 | 23.77 | -2.26% | 10,726 |
| Mar 12, 2025 | 24.28 | 24.50 | 24.05 | 24.32 | 24.32 | 1.74% | 27,649 |
| Mar 11, 2025 | 23.66 | 24.18 | 23.50 | 23.90 | 23.90 | 1.06% | 26,973 |
| Mar 10, 2025 | 24.09 | 24.13 | 23.53 | 23.65 | 23.65 | -4.46% | 11,469 |
| Mar 7, 2025 | 24.55 | 24.76 | 24.12 | 24.75 | 24.75 | 0.64% | 34,570 |
| Mar 6, 2025 | 25.05 | 25.21 | 24.49 | 24.60 | 24.60 | -3.88% | 6,849 |
| Mar 5, 2025 | 25.16 | 25.62 | 25.05 | 25.59 | 25.59 | 2.16% | 15,379 |
| Mar 4, 2025 | 24.79 | 25.31 | 24.45 | 25.05 | 25.05 | -0.16% | 15,269 |
| Mar 3, 2025 | 26.15 | 26.15 | 25.03 | 25.09 | 25.09 | -3.37% | 5,476 |
| Feb 28, 2025 | 25.66 | 25.96 | 25.46 | 25.96 | 25.96 | 1.80% | 3,242 |
| Feb 27, 2025 | 26.60 | 26.60 | 25.50 | 25.50 | 25.50 | -3.25% | 5,394 |
| Feb 26, 2025 | 26.36 | 26.57 | 26.24 | 26.36 | 26.36 | 1.80% | 11,593 |
| Feb 25, 2025 | 26.14 | 26.14 | 25.62 | 25.89 | 25.89 | -1.52% | 17,138 |
| Feb 24, 2025 | 26.73 | 26.73 | 26.28 | 26.29 | 26.29 | -1.86% | 7,582 |
| Feb 21, 2025 | 27.46 | 27.46 | 26.73 | 26.79 | 26.79 | -3.35% | 14,747 |
| Feb 20, 2025 | 27.90 | 27.90 | 27.52 | 27.72 | 27.72 | -0.68% | 15,471 |
| Feb 19, 2025 | 27.88 | 27.93 | 27.76 | 27.91 | 27.91 | -0.33% | 6,775 |
| Feb 18, 2025 | 27.94 | 28.00 | 27.85 | 28.00 | 28.00 | 0.85% | 10,253 |
| Feb 14, 2025 | 27.74 | 27.80 | 27.68 | 27.76 | 27.76 | -0.12% | 4,585 |
| Feb 13, 2025 | 27.63 | 27.82 | 27.55 | 27.80 | 27.80 | 0.50% | 17,430 |
| Feb 12, 2025 | 27.49 | 27.68 | 27.38 | 27.66 | 27.66 | -0.23% | 5,247 |
| Feb 11, 2025 | 27.78 | 27.88 | 27.58 | 27.72 | 27.72 | -0.88% | 19,815 |
| Feb 10, 2025 | 27.67 | 27.98 | 27.67 | 27.97 | 27.97 | 1.89% | 11,720 |
| Feb 7, 2025 | 27.58 | 27.66 | 27.37 | 27.45 | 27.45 | -0.47% | 17,094 |
| Feb 6, 2025 | 27.61 | 27.64 | 27.47 | 27.58 | 27.58 | 0.24% | 7,523 |
| Feb 5, 2025 | 27.17 | 27.52 | 27.17 | 27.52 | 27.52 | 1.48% | 5,858 |
| Feb 4, 2025 | 26.99 | 27.11 | 26.95 | 27.11 | 27.11 | 0.84% | 6,282 |
| Feb 3, 2025 | 26.38 | 27.01 | 26.38 | 26.89 | 26.89 | -0.69% | 7,331 |
| Jan 31, 2025 | 27.26 | 27.55 | 27.04 | 27.08 | 27.08 | -0.14% | 17,380 |
| Jan 30, 2025 | 27.11 | 27.21 | 26.87 | 27.11 | 27.11 | 1.01% | 19,778 |
| Jan 29, 2025 | 26.99 | 26.99 | 26.65 | 26.84 | 26.84 | -0.43% | 13,131 |
| Jan 28, 2025 | 26.58 | 27.07 | 26.58 | 26.96 | 26.96 | 2.63% | 27,121 |
| Jan 27, 2025 | 26.47 | 26.74 | 26.07 | 26.27 | 26.27 | -6.08% | 138,930 |
| Jan 24, 2025 | 28.14 | 28.16 | 27.82 | 27.97 | 27.97 | -0.09% | 25,934 |
| Jan 23, 2025 | 27.65 | 28.00 | 27.63 | 28.00 | 28.00 | 1.02% | 15,925 |
| Jan 22, 2025 | 27.75 | 27.86 | 27.65 | 27.71 | 27.71 | 1.68% | 39,260 |
| Jan 21, 2025 | 26.94 | 27.33 | 26.75 | 27.26 | 27.26 | 2.13% | 26,951 |
| Jan 17, 2025 | 26.73 | 26.77 | 26.59 | 26.69 | 26.69 | 1.28% | 8,718 |
| Jan 16, 2025 | 26.33 | 26.47 | 26.28 | 26.35 | 26.35 | 0.29% | 9,201 |