First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
46.71
+0.06 (0.13%)
Nov 21, 2024, 12:02 PM EST - Market open
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.62 | 46.65 | 46.39 | 46.65 | 46.65 | 0.50% | 221,970 |
| Nov 19, 2024 | 46.44 | 46.60 | 46.42 | 46.42 | 46.42 | -0.77% | 2,444 |
| Nov 18, 2024 | 46.57 | 46.78 | 46.55 | 46.78 | 46.78 | 1.06% | 2,254 |
| Nov 15, 2024 | 46.50 | 46.50 | 46.15 | 46.29 | 46.29 | -0.34% | 75,890 |
| Nov 14, 2024 | 46.90 | 46.90 | 46.45 | 46.45 | 46.45 | -0.64% | 4,385 |
| Nov 13, 2024 | 46.81 | 46.87 | 46.63 | 46.75 | 46.75 | -0.23% | 1,817 |
| Nov 12, 2024 | 47.16 | 47.16 | 46.79 | 46.86 | 46.86 | -1.10% | 3,471 |
| Nov 11, 2024 | 47.53 | 47.53 | 47.36 | 47.38 | 47.38 | -0.08% | 1,053 |
| Nov 8, 2024 | 47.35 | 47.42 | 47.35 | 47.42 | 47.42 | -0.50% | 2,014 |
| Nov 7, 2024 | 47.57 | 47.84 | 47.55 | 47.66 | 47.66 | 1.00% | 3,387 |
| Nov 6, 2024 | 46.81 | 47.19 | 46.52 | 47.19 | 47.19 | 0.60% | 2,940 |
| Nov 5, 2024 | 46.66 | 46.98 | 46.66 | 46.91 | 46.91 | 1.49% | 4,689 |
| Nov 4, 2024 | 46.42 | 46.59 | 46.12 | 46.22 | 46.22 | -0.45% | 10,789 |
| Nov 1, 2024 | 46.27 | 46.52 | 46.27 | 46.43 | 46.43 | 1.20% | 1,982 |
| Oct 31, 2024 | 46.13 | 46.15 | 45.88 | 45.88 | 45.88 | -1.12% | 1,267 |
| Oct 30, 2024 | 46.45 | 46.80 | 46.40 | 46.40 | 46.40 | -1.25% | 4,377 |
| Oct 29, 2024 | 47.01 | 47.08 | 46.99 | 46.99 | 46.99 | -0.49% | 1,292 |
| Oct 28, 2024 | 47.14 | 47.22 | 47.14 | 47.22 | 47.22 | 0.85% | 894 |
| Oct 25, 2024 | 46.90 | 47.05 | 46.82 | 46.82 | 46.82 | 0.09% | 1,003 |
| Oct 24, 2024 | 46.85 | 46.94 | 46.70 | 46.78 | 46.78 | -0.17% | 1,756 |
| Oct 23, 2024 | 46.84 | 46.88 | 46.65 | 46.86 | 46.86 | -0.53% | 1,944 |
| Oct 22, 2024 | 46.94 | 47.11 | 46.94 | 47.11 | 47.11 | 0.17% | 807 |
| Oct 21, 2024 | 47.18 | 47.32 | 46.91 | 47.03 | 47.03 | -1.38% | 49,502 |
| Oct 18, 2024 | 47.61 | 47.69 | 47.43 | 47.69 | 47.69 | 0.87% | 3,899 |
| Oct 17, 2024 | 47.19 | 47.28 | 47.11 | 47.28 | 47.28 | -0.25% | 1,304 |
| Oct 16, 2024 | 47.23 | 47.40 | 47.23 | 47.40 | 47.40 | 1.26% | 1,873 |
| Oct 15, 2024 | 46.97 | 47.07 | 46.81 | 46.81 | 46.81 | -1.74% | 1,691 |
| Oct 14, 2024 | 47.59 | 47.64 | 47.45 | 47.64 | 47.64 | 0.66% | 3,596 |
| Oct 11, 2024 | 47.25 | 47.33 | 47.25 | 47.33 | 47.33 | 0.96% | 478 |
| Oct 10, 2024 | 47.03 | 47.03 | 46.88 | 46.88 | 46.88 | -0.64% | 412 |
| Oct 9, 2024 | 47.02 | 47.20 | 46.95 | 47.18 | 47.18 | 0.06% | 1,965 |
| Oct 8, 2024 | 46.91 | 47.15 | 46.76 | 47.15 | 47.15 | -0.55% | 1,236 |
| Oct 7, 2024 | 47.57 | 47.57 | 47.25 | 47.41 | 47.41 | -0.03% | 1,960 |
| Oct 4, 2024 | 47.45 | 47.56 | 47.15 | 47.43 | 47.43 | 0.75% | 11,129 |
| Oct 3, 2024 | 46.88 | 47.25 | 46.88 | 47.07 | 47.07 | -0.70% | 5,512 |
| Oct 2, 2024 | 47.47 | 47.47 | 47.27 | 47.40 | 47.40 | 0.36% | 3,124 |
| Oct 1, 2024 | 46.77 | 47.32 | 46.73 | 47.23 | 47.23 | 0.36% | 10,473 |
| Sep 30, 2024 | 47.45 | 47.47 | 46.96 | 47.06 | 47.06 | -1.18% | 5,451 |
| Sep 27, 2024 | 47.62 | 47.65 | 47.42 | 47.62 | 47.62 | 0.11% | 2,736 |
| Sep 26, 2024 | 47.42 | 47.68 | 47.42 | 47.57 | 47.57 | 1.65% | 6,011 |
| Sep 25, 2024 | 46.76 | 46.80 | 46.64 | 46.80 | 46.54 | -0.19% | 3,044 |
| Sep 24, 2024 | 46.72 | 46.99 | 46.72 | 46.89 | 46.63 | 1.27% | 2,799 |
| Sep 23, 2024 | 46.03 | 46.30 | 46.03 | 46.30 | 46.05 | 1.18% | 1,246 |
| Sep 20, 2024 | 45.68 | 45.77 | 45.68 | 45.76 | 45.51 | -0.50% | 6,818 |
| Sep 19, 2024 | 45.70 | 45.99 | 45.70 | 45.99 | 45.74 | 1.91% | 972 |
| Sep 18, 2024 | 45.19 | 45.45 | 45.13 | 45.13 | 44.88 | -0.62% | 2,321 |
| Sep 17, 2024 | 45.40 | 45.41 | 45.22 | 45.41 | 45.16 | 0.14% | 3,261 |
| Sep 16, 2024 | 45.17 | 45.38 | 45.17 | 45.35 | 45.10 | 0.88% | 1,295 |
| Sep 13, 2024 | 44.90 | 45.17 | 44.90 | 44.95 | 44.70 | 0.13% | 1,330 |
| Sep 12, 2024 | 44.57 | 44.89 | 44.54 | 44.89 | 44.64 | 1.22% | 2,246 |
| Sep 11, 2024 | 44.16 | 44.35 | 43.76 | 44.35 | 44.11 | 0.20% | 6,059 |
| Sep 10, 2024 | 44.08 | 44.26 | 43.79 | 44.26 | 44.02 | 0.20% | 1,985 |
| Sep 9, 2024 | 44.23 | 44.23 | 44.17 | 44.17 | 43.93 | 1.14% | 1,064 |
| Sep 6, 2024 | 44.06 | 44.06 | 43.64 | 43.67 | 43.43 | -2.13% | 2,443 |
| Sep 5, 2024 | 44.53 | 44.62 | 44.47 | 44.62 | 44.38 | 0.20% | 3,018 |
| Sep 4, 2024 | 44.47 | 44.53 | 44.35 | 44.53 | 44.29 | - | 16,889 |
| Sep 3, 2024 | 44.63 | 44.63 | 44.53 | 44.53 | 44.29 | -1.46% | 864 |
| Aug 30, 2024 | 45.25 | 45.33 | 45.01 | 45.19 | 44.94 | -0.11% | 2,550 |
| Aug 29, 2024 | 45.05 | 45.24 | 44.97 | 45.24 | 44.99 | 0.94% | 2,901 |
| Aug 28, 2024 | 45.07 | 45.18 | 44.67 | 44.82 | 44.57 | -1.30% | 22,545 |
| Aug 27, 2024 | 45.10 | 45.50 | 45.06 | 45.41 | 45.16 | 1.00% | 4,833 |
| Aug 26, 2024 | 45.10 | 45.12 | 44.92 | 44.96 | 44.71 | -0.79% | 2,012 |
| Aug 23, 2024 | 44.73 | 45.32 | 44.73 | 45.32 | 45.07 | 1.66% | 3,631 |
| Aug 22, 2024 | 44.65 | 44.70 | 44.47 | 44.58 | 44.34 | -0.49% | 2,919 |
| Aug 21, 2024 | 44.79 | 44.87 | 44.73 | 44.80 | 44.55 | 0.02% | 1,447 |
| Aug 20, 2024 | 44.78 | 44.79 | 44.53 | 44.79 | 44.54 | - | 1,848 |
| Aug 19, 2024 | 44.59 | 44.91 | 44.59 | 44.79 | 44.54 | 0.85% | 4,634 |
| Aug 16, 2024 | 44.26 | 44.42 | 44.26 | 44.41 | 44.17 | 0.80% | 3,227 |
| Aug 15, 2024 | 43.94 | 44.06 | 43.86 | 44.06 | 43.82 | 1.84% | 3,734 |
| Aug 14, 2024 | 43.32 | 43.32 | 43.07 | 43.26 | 43.03 | -0.06% | 2,400 |
| Aug 13, 2024 | 42.88 | 43.29 | 42.88 | 43.29 | 43.05 | 1.50% | 2,394 |
| Aug 12, 2024 | 42.82 | 42.82 | 42.65 | 42.65 | 42.42 | -0.26% | 831 |
| Aug 9, 2024 | 42.53 | 42.76 | 42.53 | 42.76 | 42.53 | 0.30% | 1,869 |
| Aug 8, 2024 | 42.13 | 42.63 | 42.13 | 42.63 | 42.40 | 2.30% | 2,657 |
| Aug 7, 2024 | 42.42 | 42.56 | 41.67 | 41.67 | 41.44 | -0.45% | 3,315 |
| Aug 6, 2024 | 41.83 | 42.14 | 41.83 | 41.86 | 41.63 | 0.07% | 1,814 |
| Aug 5, 2024 | 41.03 | 41.88 | 37.28 | 41.83 | 41.60 | -1.72% | 3,760 |
| Aug 2, 2024 | 42.74 | 42.79 | 42.37 | 42.56 | 42.33 | -1.89% | 9,038 |
| Aug 1, 2024 | 43.74 | 43.74 | 43.17 | 43.38 | 43.14 | -1.52% | 2,164 |
| Jul 31, 2024 | 44.14 | 44.25 | 44.04 | 44.05 | 43.81 | 1.08% | 3,113 |
| Jul 30, 2024 | 43.74 | 43.76 | 43.56 | 43.58 | 43.34 | -0.66% | 3,856 |
| Jul 29, 2024 | 43.74 | 43.96 | 43.68 | 43.87 | 43.63 | 0.27% | 1,527 |
| Jul 26, 2024 | 43.68 | 43.75 | 43.62 | 43.75 | 43.51 | 0.44% | 830 |
| Jul 25, 2024 | 43.37 | 43.81 | 43.37 | 43.56 | 43.32 | 0.07% | 4,653 |
| Jul 24, 2024 | 43.95 | 44.04 | 43.53 | 43.53 | 43.29 | -1.74% | 7,659 |
| Jul 23, 2024 | 44.27 | 44.30 | 44.14 | 44.30 | 44.06 | -0.20% | 929 |
| Jul 22, 2024 | 44.27 | 44.39 | 44.06 | 44.39 | 44.15 | 1.28% | 2,829 |
| Jul 19, 2024 | 44.22 | 44.22 | 43.83 | 43.83 | 43.59 | -1.51% | 6,650 |
| Jul 18, 2024 | 44.78 | 44.78 | 44.41 | 44.50 | 44.26 | -0.56% | 2,191 |
| Jul 17, 2024 | 44.78 | 44.78 | 44.62 | 44.75 | 44.50 | -0.25% | 1,741 |
| Jul 16, 2024 | 44.71 | 44.98 | 44.60 | 44.86 | 44.61 | 0.02% | 3,614 |
| Jul 15, 2024 | 44.84 | 44.99 | 44.66 | 44.85 | 44.60 | -0.16% | 6,449 |
| Jul 12, 2024 | 45.00 | 45.16 | 44.92 | 44.92 | 44.67 | 0.51% | 6,575 |
| Jul 11, 2024 | 44.72 | 44.72 | 44.58 | 44.69 | 44.44 | 0.54% | 4,444 |
| Jul 10, 2024 | 44.30 | 44.54 | 44.26 | 44.45 | 44.21 | 0.59% | 4,493 |
| Jul 9, 2024 | 43.95 | 44.23 | 43.95 | 44.19 | 43.95 | -0.05% | 7,458 |
| Jul 8, 2024 | 44.29 | 44.29 | 44.02 | 44.21 | 43.97 | 0.16% | 3,332 |
| Jul 5, 2024 | 44.24 | 44.25 | 44.07 | 44.14 | 43.90 | 0.05% | 3,504 |
| Jul 3, 2024 | 44.09 | 44.12 | 44.09 | 44.12 | 43.88 | 0.39% | 815 |
| Jul 2, 2024 | 43.50 | 43.95 | 43.50 | 43.95 | 43.71 | 0.92% | 61,059 |