First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
53.71
+0.44 (0.83%)
Jun 27, 2025, 4:00 PM - Market closed
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.50 | 53.71 | 53.38 | 53.71 | 53.71 | 0.83% | 4,624 |
| Jun 26, 2025 | 53.18 | 53.31 | 53.13 | 53.27 | 53.27 | -0.57% | 2,033 |
| Jun 25, 2025 | 53.49 | 53.57 | 53.38 | 53.57 | 53.02 | -0.35% | 2,418 |
| Jun 24, 2025 | 53.30 | 53.76 | 53.25 | 53.76 | 53.20 | 1.86% | 1,261 |
| Jun 23, 2025 | 52.05 | 52.78 | 52.05 | 52.78 | 52.23 | 1.34% | 3,126 |
| Jun 20, 2025 | 52.41 | 52.42 | 52.08 | 52.08 | 51.54 | -0.46% | 16,888 |
| Jun 18, 2025 | 52.62 | 52.66 | 52.32 | 52.32 | 51.78 | -0.42% | 1,508 |
| Jun 17, 2025 | 52.96 | 52.98 | 52.46 | 52.54 | 52.00 | -0.68% | 7,499 |
| Jun 16, 2025 | 53.16 | 53.17 | 52.90 | 52.90 | 52.35 | 0.70% | 1,387 |
| Jun 13, 2025 | 53.01 | 53.28 | 52.44 | 52.53 | 51.99 | -0.66% | 39,761 |
| Jun 12, 2025 | 52.90 | 53.03 | 52.88 | 52.88 | 52.33 | -0.04% | 2,488 |
| Jun 11, 2025 | 52.97 | 53.07 | 52.83 | 52.90 | 52.35 | 0.17% | 1,694 |
| Jun 10, 2025 | 52.90 | 52.94 | 52.70 | 52.81 | 52.26 | - | 1,745 |
| Jun 9, 2025 | 52.49 | 52.91 | 52.41 | 52.81 | 52.26 | 0.61% | 2,533 |
| Jun 6, 2025 | 52.57 | 52.57 | 52.47 | 52.49 | 51.95 | 0.38% | 10,870 |
| Jun 5, 2025 | 52.29 | 52.34 | 52.23 | 52.29 | 51.75 | 0.38% | 1,895 |
| Jun 4, 2025 | 52.08 | 52.30 | 52.08 | 52.09 | 51.55 | - | 3,116 |
| Jun 3, 2025 | 51.89 | 52.09 | 51.87 | 52.09 | 51.55 | -0.04% | 3,656 |
| Jun 2, 2025 | 52.14 | 52.14 | 51.49 | 52.11 | 51.57 | 1.05% | 4,812 |
| May 30, 2025 | 51.56 | 51.57 | 51.44 | 51.57 | 51.03 | -0.20% | 1,167 |
| May 29, 2025 | 51.66 | 51.69 | 51.52 | 51.67 | 51.13 | 0.43% | 1,796 |
| May 28, 2025 | 51.65 | 51.65 | 51.45 | 51.45 | 50.92 | -0.87% | 2,483 |
| May 27, 2025 | 51.58 | 51.90 | 51.58 | 51.90 | 51.36 | 1.41% | 5,474 |
| May 23, 2025 | 51.25 | 51.29 | 51.09 | 51.18 | 50.65 | -0.47% | 1,047 |
| May 22, 2025 | 51.51 | 51.77 | 51.42 | 51.42 | 50.89 | -0.12% | 2,134 |
| May 21, 2025 | 52.01 | 52.28 | 51.48 | 51.48 | 50.95 | -1.57% | 4,525 |
| May 20, 2025 | 52.04 | 52.30 | 51.84 | 52.30 | 51.76 | 0.89% | 5,584 |
| May 19, 2025 | 51.73 | 52.02 | 51.57 | 51.84 | 51.30 | 0.41% | 1,146 |
| May 16, 2025 | 51.58 | 51.80 | 51.48 | 51.63 | 51.10 | 0.10% | 2,652 |
| May 15, 2025 | 51.28 | 51.85 | 51.28 | 51.58 | 51.05 | 0.55% | 2,942 |
| May 14, 2025 | 51.67 | 51.67 | 51.23 | 51.30 | 50.77 | 0.31% | 6,345 |
| May 13, 2025 | 51.33 | 51.40 | 51.14 | 51.14 | 50.61 | 0.08% | 2,999 |
| May 12, 2025 | 51.37 | 51.37 | 50.76 | 51.10 | 50.57 | 2.20% | 16,044 |
| May 9, 2025 | 50.07 | 50.15 | 49.93 | 50.00 | 49.48 | -0.18% | 2,783 |
| May 8, 2025 | 50.00 | 50.09 | 49.79 | 50.09 | 49.57 | 1.36% | 11,234 |
| May 7, 2025 | 49.34 | 49.74 | 49.34 | 49.42 | 48.91 | -0.45% | 5,359 |
| May 6, 2025 | 49.37 | 49.76 | 49.37 | 49.64 | 49.13 | 0.21% | 3,156 |
| May 5, 2025 | 49.39 | 49.98 | 49.39 | 49.54 | 49.03 | -0.02% | 5,110 |
| May 2, 2025 | 49.70 | 49.70 | 49.42 | 49.55 | 49.04 | 1.10% | 2,502 |
| May 1, 2025 | 49.05 | 49.05 | 48.84 | 49.01 | 48.50 | 0.93% | 803 |
| Apr 30, 2025 | 48.39 | 48.65 | 48.18 | 48.56 | 48.06 | -0.39% | 2,200 |
| Apr 29, 2025 | 48.56 | 48.75 | 48.56 | 48.75 | 48.25 | 0.08% | 876 |
| Apr 28, 2025 | 48.62 | 48.71 | 48.06 | 48.71 | 48.21 | 0.52% | 2,116 |
| Apr 25, 2025 | 47.80 | 48.46 | 47.80 | 48.46 | 47.96 | 0.50% | 3,774 |
| Apr 24, 2025 | 48.06 | 48.22 | 48.06 | 48.22 | 47.72 | 1.05% | 712 |
| Apr 23, 2025 | 48.02 | 48.14 | 47.67 | 47.72 | 47.23 | 1.56% | 6,148 |
| Apr 22, 2025 | 46.53 | 47.24 | 46.53 | 46.99 | 46.50 | 2.08% | 3,743 |
| Apr 21, 2025 | 46.24 | 46.24 | 45.48 | 46.03 | 45.55 | -0.39% | 2,893 |
| Apr 17, 2025 | 46.32 | 46.68 | 46.21 | 46.21 | 45.73 | -0.05% | 13,288 |
| Apr 16, 2025 | 46.76 | 46.81 | 46.00 | 46.23 | 45.75 | -1.17% | 2,223 |