First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
52.49
+0.20 (0.38%)
At close: Jun 6, 2025, 4:00 PM
52.49
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 52.26 | 52.52 | 52.26 | 52.40 | - | 0.20% | 17 |
| Jun 5, 2025 | 52.29 | 52.34 | 52.23 | 52.29 | 52.29 | 0.38% | 1,895 |
| Jun 4, 2025 | 52.08 | 52.30 | 52.08 | 52.09 | 52.09 | - | 3,116 |
| Jun 3, 2025 | 51.89 | 52.09 | 51.87 | 52.09 | 52.09 | -0.04% | 3,656 |
| Jun 2, 2025 | 52.14 | 52.14 | 51.49 | 52.11 | 52.11 | 1.05% | 4,812 |
| May 30, 2025 | 51.56 | 51.57 | 51.44 | 51.57 | 51.57 | -0.20% | 1,167 |
| May 29, 2025 | 51.66 | 51.69 | 51.52 | 51.67 | 51.67 | 0.43% | 1,796 |
| May 28, 2025 | 51.65 | 51.65 | 51.45 | 51.45 | 51.45 | -0.87% | 2,483 |
| May 27, 2025 | 51.58 | 51.90 | 51.58 | 51.90 | 51.90 | 1.41% | 5,474 |
| May 23, 2025 | 51.25 | 51.29 | 51.09 | 51.18 | 51.18 | -0.47% | 1,047 |
| May 22, 2025 | 51.51 | 51.77 | 51.42 | 51.42 | 51.42 | -0.12% | 2,134 |
| May 21, 2025 | 52.01 | 52.28 | 51.48 | 51.48 | 51.48 | -1.57% | 4,525 |
| May 20, 2025 | 52.04 | 52.30 | 51.84 | 52.30 | 52.30 | 0.89% | 5,584 |
| May 19, 2025 | 51.73 | 52.02 | 51.57 | 51.84 | 51.84 | 0.41% | 1,146 |
| May 16, 2025 | 51.58 | 51.80 | 51.48 | 51.63 | 51.63 | 0.10% | 2,652 |
| May 15, 2025 | 51.28 | 51.85 | 51.28 | 51.58 | 51.58 | 0.55% | 2,942 |
| May 14, 2025 | 51.67 | 51.67 | 51.23 | 51.30 | 51.30 | 0.31% | 6,345 |
| May 13, 2025 | 51.33 | 51.40 | 51.14 | 51.14 | 51.14 | 0.08% | 2,999 |
| May 12, 2025 | 51.37 | 51.37 | 50.76 | 51.10 | 51.10 | 2.20% | 16,044 |
| May 9, 2025 | 50.07 | 50.15 | 49.93 | 50.00 | 50.00 | -0.18% | 2,783 |
| May 8, 2025 | 50.00 | 50.09 | 49.79 | 50.09 | 50.09 | 1.36% | 11,234 |
| May 7, 2025 | 49.34 | 49.74 | 49.34 | 49.42 | 49.42 | -0.45% | 5,359 |
| May 6, 2025 | 49.37 | 49.76 | 49.37 | 49.64 | 49.64 | 0.21% | 3,156 |
| May 5, 2025 | 49.39 | 49.98 | 49.39 | 49.54 | 49.54 | -0.02% | 5,110 |
| May 2, 2025 | 49.70 | 49.70 | 49.42 | 49.55 | 49.55 | 1.10% | 2,502 |
| May 1, 2025 | 49.05 | 49.05 | 48.84 | 49.01 | 49.01 | 0.93% | 803 |
| Apr 30, 2025 | 48.39 | 48.65 | 48.18 | 48.56 | 48.56 | -0.39% | 2,200 |
| Apr 29, 2025 | 48.56 | 48.75 | 48.56 | 48.75 | 48.75 | 0.08% | 876 |
| Apr 28, 2025 | 48.62 | 48.71 | 48.06 | 48.71 | 48.71 | 0.52% | 2,116 |
| Apr 25, 2025 | 47.80 | 48.46 | 47.80 | 48.46 | 48.46 | 0.50% | 3,774 |
| Apr 24, 2025 | 48.06 | 48.22 | 48.06 | 48.22 | 48.22 | 1.05% | 712 |
| Apr 23, 2025 | 48.02 | 48.14 | 47.67 | 47.72 | 47.72 | 1.56% | 6,148 |
| Apr 22, 2025 | 46.53 | 47.24 | 46.53 | 46.99 | 46.99 | 2.08% | 3,743 |
| Apr 21, 2025 | 46.24 | 46.24 | 45.48 | 46.03 | 46.03 | -0.39% | 2,893 |
| Apr 17, 2025 | 46.32 | 46.68 | 46.21 | 46.21 | 46.21 | -0.05% | 13,288 |
| Apr 16, 2025 | 46.76 | 46.81 | 46.00 | 46.23 | 46.23 | -1.17% | 2,223 |
| Apr 15, 2025 | 46.66 | 47.04 | 46.66 | 46.78 | 46.78 | 0.54% | 4,147 |
| Apr 14, 2025 | 45.79 | 46.80 | 45.79 | 46.53 | 46.53 | 1.42% | 22,190 |
| Apr 11, 2025 | 45.35 | 46.05 | 45.35 | 45.88 | 45.88 | 1.40% | 1,023 |
| Apr 10, 2025 | 45.46 | 45.61 | 44.26 | 45.25 | 45.25 | -1.06% | 18,901 |
| Apr 9, 2025 | 43.10 | 47.41 | 43.10 | 45.73 | 45.73 | 6.48% | 6,830 |
| Apr 8, 2025 | 44.65 | 44.91 | 42.76 | 42.95 | 42.95 | -1.64% | 3,492 |
| Apr 7, 2025 | 48.75 | 48.75 | 41.87 | 43.66 | 43.66 | -1.48% | 35,478 |
| Apr 4, 2025 | 45.72 | 45.76 | 44.32 | 44.32 | 44.32 | -6.46% | 7,438 |
| Apr 3, 2025 | 47.89 | 48.14 | 47.38 | 47.38 | 47.38 | -3.56% | 4,687 |
| Apr 2, 2025 | 49.06 | 49.23 | 49.04 | 49.13 | 49.13 | 0.64% | 27,167 |
| Apr 1, 2025 | 48.67 | 48.89 | 48.56 | 48.82 | 48.82 | 0.11% | 2,129 |
| Mar 31, 2025 | 48.14 | 48.76 | 48.14 | 48.76 | 48.76 | 0.29% | 7,695 |
| Mar 28, 2025 | 48.85 | 48.85 | 48.62 | 48.62 | 48.62 | -2.13% | 2,903 |
| Mar 27, 2025 | 49.74 | 49.74 | 49.55 | 49.68 | 49.68 | 0.14% | 1,791 |