First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
46.78
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 50.04 | 50.14 | 49.61 | 49.61 | 49.49 | -1.04% | 656 |
| Mar 25, 2025 | 50.20 | 50.28 | 50.13 | 50.13 | 50.00 | - | 1,722 |
| Mar 24, 2025 | 50.06 | 50.13 | 49.97 | 50.13 | 50.00 | 1.27% | 1,809 |
| Mar 21, 2025 | 49.28 | 49.55 | 49.28 | 49.50 | 49.38 | - | 2,468 |
| Mar 20, 2025 | 49.39 | 49.70 | 49.37 | 49.50 | 49.38 | -1.25% | 4,339 |
| Mar 19, 2025 | 50.00 | 50.35 | 49.93 | 50.13 | 50.00 | 0.01% | 6,482 |
| Mar 18, 2025 | 50.10 | 50.16 | 49.97 | 50.12 | 49.99 | 0.04% | 3,615 |
| Mar 17, 2025 | 49.42 | 50.25 | 49.42 | 50.10 | 49.97 | 1.33% | 2,919 |
| Mar 14, 2025 | 48.99 | 49.44 | 48.99 | 49.44 | 49.32 | 1.98% | 2,596 |
| Mar 13, 2025 | 48.65 | 48.76 | 48.44 | 48.48 | 48.36 | -0.38% | 6,218 |
| Mar 12, 2025 | 48.77 | 48.86 | 48.28 | 48.67 | 48.54 | 0.36% | 59,140 |
| Mar 11, 2025 | 48.31 | 48.62 | 48.08 | 48.49 | 48.37 | -0.56% | 3,094 |
| Mar 10, 2025 | 49.05 | 49.27 | 48.39 | 48.76 | 48.64 | -1.79% | 5,156 |
| Mar 7, 2025 | 49.31 | 49.75 | 49.24 | 49.65 | 49.53 | 0.24% | 2,265 |
| Mar 6, 2025 | 49.63 | 49.82 | 49.39 | 49.53 | 49.41 | -0.64% | 4,264 |
| Mar 5, 2025 | 49.24 | 50.03 | 49.24 | 49.85 | 49.73 | 2.39% | 14,354 |
| Mar 4, 2025 | 48.14 | 49.08 | 48.14 | 48.69 | 48.56 | -0.64% | 2,459 |
| Mar 3, 2025 | 49.78 | 49.79 | 48.98 | 49.00 | 48.88 | -0.47% | 5,213 |
| Feb 28, 2025 | 48.94 | 49.23 | 48.94 | 49.23 | 49.11 | 0.23% | 1,343 |
| Feb 27, 2025 | 49.61 | 49.68 | 49.12 | 49.12 | 49.00 | -1.23% | 35,248 |
| Feb 26, 2025 | 49.99 | 49.99 | 49.56 | 49.73 | 49.61 | 0.79% | 1,692 |
| Feb 25, 2025 | 49.51 | 49.66 | 49.09 | 49.34 | 49.22 | 0.26% | 6,781 |
| Feb 24, 2025 | 49.37 | 49.54 | 49.10 | 49.21 | 49.09 | -1.11% | 4,710 |
| Feb 21, 2025 | 49.95 | 50.18 | 49.61 | 49.76 | 49.64 | -0.58% | 2,216 |
| Feb 20, 2025 | 50.09 | 50.09 | 50.05 | 50.05 | 49.92 | -0.14% | 1,307 |
| Feb 19, 2025 | 50.06 | 50.12 | 49.93 | 50.12 | 49.99 | -0.18% | 3,051 |
| Feb 18, 2025 | 50.16 | 50.26 | 50.14 | 50.21 | 50.08 | 0.22% | 3,312 |
| Feb 14, 2025 | 49.79 | 50.10 | 49.79 | 50.10 | 49.97 | 0.93% | 3,128 |
| Feb 13, 2025 | 49.53 | 49.65 | 49.53 | 49.64 | 49.52 | 0.20% | 2,935 |
| Feb 12, 2025 | 49.15 | 49.54 | 49.12 | 49.54 | 49.42 | 1.14% | 5,829 |
| Feb 11, 2025 | 48.85 | 49.06 | 48.85 | 48.98 | 48.86 | -0.12% | 3,308 |
| Feb 10, 2025 | 48.85 | 49.04 | 48.76 | 49.04 | 48.92 | 0.91% | 2,293 |
| Feb 7, 2025 | 48.95 | 48.95 | 48.55 | 48.60 | 48.48 | -0.69% | 1,290 |
| Feb 6, 2025 | 48.98 | 49.04 | 48.70 | 48.94 | 48.82 | 0.39% | 28,725 |