First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
58.30
+0.22 (0.38%)
At close: Dec 4, 2025, 4:00 PM EST
58.30
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:15 PM EST
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.39 | 58.39 | 58.17 | 58.36 | - | 0.47% | 5,338 |
| Dec 3, 2025 | 57.78 | 58.19 | 57.78 | 58.08 | 58.08 | 0.42% | 3,086 |
| Dec 2, 2025 | 57.63 | 57.87 | 57.63 | 57.84 | 57.84 | 0.36% | 1,766 |
| Dec 1, 2025 | 57.61 | 57.88 | 57.52 | 57.63 | 57.63 | -0.09% | 5,149 |
| Nov 28, 2025 | 57.51 | 57.78 | 57.51 | 57.68 | 57.68 | 0.60% | 1,008 |
| Nov 26, 2025 | 57.21 | 57.46 | 57.09 | 57.34 | 57.33 | 0.75% | 3,903 |
| Nov 25, 2025 | 56.50 | 56.92 | 56.42 | 56.91 | 56.91 | 0.72% | 4,276 |
| Nov 24, 2025 | 56.32 | 56.62 | 56.01 | 56.50 | 56.50 | 0.84% | 4,103 |
| Nov 21, 2025 | 55.47 | 56.20 | 55.44 | 56.03 | 56.03 | 1.10% | 2,841 |
| Nov 20, 2025 | 56.88 | 56.88 | 55.42 | 55.42 | 55.42 | -1.63% | 3,038 |
| Nov 19, 2025 | 56.54 | 56.57 | 56.05 | 56.34 | 56.34 | -0.48% | 3,964 |
| Nov 18, 2025 | 56.55 | 56.69 | 56.14 | 56.61 | 56.61 | -0.69% | 3,354 |
| Nov 17, 2025 | 57.68 | 57.70 | 56.96 | 57.00 | 57.00 | -1.40% | 1,776 |
| Nov 14, 2025 | 57.97 | 58.14 | 57.77 | 57.81 | 57.81 | -0.19% | 5,329 |
| Nov 13, 2025 | 58.63 | 58.63 | 57.92 | 57.92 | 57.92 | -1.35% | 2,493 |
| Nov 12, 2025 | 58.66 | 58.82 | 58.64 | 58.72 | 58.72 | 0.53% | 6,612 |
| Nov 11, 2025 | 58.48 | 58.56 | 58.24 | 58.40 | 58.40 | 0.32% | 3,124 |
| Nov 10, 2025 | 58.10 | 58.29 | 57.81 | 58.22 | 58.22 | 1.26% | 5,799 |
| Nov 7, 2025 | 57.08 | 57.52 | 56.85 | 57.49 | 57.49 | 0.03% | 3,771 |
| Nov 6, 2025 | 57.94 | 57.94 | 57.29 | 57.47 | 57.47 | -0.73% | 3,821 |
| Nov 5, 2025 | 57.49 | 58.05 | 57.49 | 57.90 | 57.90 | 0.76% | 12,354 |
| Nov 4, 2025 | 57.53 | 57.89 | 57.33 | 57.46 | 57.46 | -1.58% | 8,367 |
| Nov 3, 2025 | 58.47 | 58.54 | 58.29 | 58.38 | 58.38 | 0.21% | 3,738 |
| Oct 31, 2025 | 58.55 | 58.55 | 58.07 | 58.26 | 58.26 | -0.50% | 39,667 |
| Oct 30, 2025 | 58.61 | 58.93 | 58.55 | 58.55 | 58.55 | -0.65% | 5,810 |
| Oct 29, 2025 | 59.20 | 59.30 | 58.72 | 58.93 | 58.93 | -0.47% | 3,205 |
| Oct 28, 2025 | 59.93 | 59.93 | 58.92 | 59.21 | 59.21 | 0.59% | 1,278 |
| Oct 27, 2025 | 58.76 | 58.94 | 58.67 | 58.86 | 58.86 | 0.92% | 3,792 |
| Oct 24, 2025 | 58.04 | 58.46 | 57.98 | 58.32 | 58.32 | 0.85% | 8,012 |
| Oct 23, 2025 | 57.87 | 57.89 | 57.77 | 57.83 | 57.83 | 0.77% | 2,909 |
| Oct 22, 2025 | 57.43 | 57.55 | 57.04 | 57.39 | 57.39 | -0.38% | 17,811 |
| Oct 21, 2025 | 57.63 | 57.84 | 57.49 | 57.61 | 57.61 | -0.10% | 6,991 |
| Oct 20, 2025 | 57.44 | 57.80 | 57.44 | 57.67 | 57.67 | 0.85% | 6,520 |
| Oct 17, 2025 | 56.99 | 57.36 | 56.98 | 57.18 | 57.18 | 0.26% | 4,377 |
| Oct 16, 2025 | 57.44 | 57.55 | 56.96 | 57.04 | 57.04 | 0.05% | 11,248 |
| Oct 15, 2025 | 57.13 | 57.17 | 56.80 | 57.01 | 57.01 | 0.59% | 3,794 |
| Oct 14, 2025 | 56.37 | 57.02 | 56.26 | 56.68 | 56.68 | 0.16% | 15,933 |
| Oct 13, 2025 | 56.20 | 56.77 | 56.20 | 56.59 | 56.59 | 1.51% | 16,094 |
| Oct 10, 2025 | 57.23 | 57.23 | 55.72 | 55.75 | 55.75 | -2.30% | 5,392 |
| Oct 9, 2025 | 56.95 | 57.33 | 56.91 | 57.06 | 57.06 | -0.65% | 4,259 |
| Oct 8, 2025 | 57.34 | 57.44 | 57.08 | 57.44 | 57.44 | 0.55% | 1,654 |
| Oct 7, 2025 | 57.60 | 57.60 | 57.00 | 57.12 | 57.12 | -0.58% | 3,502 |
| Oct 6, 2025 | 57.53 | 57.55 | 57.40 | 57.45 | 57.45 | 0.89% | 11,147 |
| Oct 3, 2025 | 57.08 | 57.08 | 56.75 | 56.95 | 56.95 | 0.22% | 3,379 |
| Oct 2, 2025 | 56.81 | 56.93 | 56.81 | 56.82 | 56.82 | 0.16% | 2,935 |
| Oct 1, 2025 | 56.58 | 56.77 | 56.50 | 56.73 | 56.73 | 0.91% | 8,421 |
| Sep 30, 2025 | 56.38 | 56.38 | 56.00 | 56.22 | 56.22 | -0.01% | 6,297 |
| Sep 29, 2025 | 56.16 | 56.31 | 56.13 | 56.22 | 56.22 | 0.38% | 3,269 |
| Sep 26, 2025 | 55.90 | 56.23 | 55.90 | 56.01 | 56.01 | 0.60% | 11,241 |
| Sep 25, 2025 | 55.77 | 55.77 | 55.48 | 55.67 | 55.67 | -0.83% | 20,157 |