First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
57.39
-0.22 (-0.38%)
At close: Oct 22, 2025, 4:00 PM EDT
57.39
0.00 (0.00%)
After-hours: Oct 22, 2025, 4:15 PM EDT
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 57.43 | 57.55 | 57.32 | 57.37 | - | -0.43% | 2,540 |
| 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 |
| Sep 24, 2025 | 56.22 | 56.25 | 56.11 | 56.14 | 55.99 | -0.02% | 3,447 |
| Sep 23, 2025 | 56.44 | 56.44 | 56.01 | 56.15 | 56.00 | -0.42% | 45,734 |
| Sep 22, 2025 | 56.19 | 56.45 | 56.17 | 56.39 | 56.24 | 0.38% | 1,958 |
| Sep 19, 2025 | 56.36 | 56.36 | 56.07 | 56.17 | 56.02 | -0.37% | 5,549 |
| Sep 18, 2025 | 56.39 | 56.52 | 56.28 | 56.39 | 56.24 | 0.26% | 3,860 |
| Sep 17, 2025 | 55.98 | 56.30 | 55.98 | 56.24 | 56.09 | 0.45% | 4,624 |
| Sep 16, 2025 | 55.88 | 56.08 | 55.78 | 55.99 | 55.84 | 0.30% | 3,813 |
| Sep 15, 2025 | 55.64 | 55.96 | 55.64 | 55.82 | 55.68 | 0.36% | 4,126 |
| Sep 12, 2025 | 54.82 | 55.63 | 54.82 | 55.63 | 55.48 | -0.27% | 3,093 |
| Sep 11, 2025 | 56.54 | 56.54 | 55.53 | 55.78 | 55.63 | 0.91% | 6,643 |
| Sep 10, 2025 | 55.43 | 55.44 | 55.16 | 55.27 | 55.12 | 0.75% | 1,082 |
| Sep 9, 2025 | 54.51 | 54.89 | 54.51 | 54.86 | 54.71 | 0.46% | 6,042 |
| Sep 8, 2025 | 54.12 | 54.66 | 54.12 | 54.61 | 54.47 | 0.72% | 2,014 |
| Sep 5, 2025 | 54.78 | 54.78 | 54.02 | 54.22 | 54.08 | -0.09% | 2,467 |
| Sep 4, 2025 | 52.97 | 54.27 | 52.97 | 54.27 | 54.13 | 0.58% | 4,139 |
| Sep 3, 2025 | 53.92 | 54.04 | 53.74 | 53.96 | 53.82 | -0.01% | 6,041 |
| Sep 2, 2025 | 53.78 | 53.99 | 53.73 | 53.96 | 53.82 | -0.56% | 18,483 |
| Aug 29, 2025 | 54.37 | 54.48 | 54.16 | 54.27 | 54.12 | -0.75% | 12,875 |
| Aug 28, 2025 | 54.49 | 54.77 | 54.49 | 54.68 | 54.53 | 0.19% | 4,749 |
| Aug 27, 2025 | 54.20 | 54.64 | 54.20 | 54.57 | 54.43 | -0.18% | 9,003 |
| Aug 26, 2025 | 54.69 | 54.69 | 54.39 | 54.68 | 54.53 | -0.06% | 10,362 |
| Aug 25, 2025 | 55.06 | 55.07 | 54.70 | 54.71 | 54.56 | -0.75% | 3,646 |
| Aug 22, 2025 | 55.18 | 55.33 | 55.12 | 55.12 | 54.97 | 1.15% | 2,101 |
| Aug 21, 2025 | 54.44 | 54.64 | 54.27 | 54.49 | 54.35 | -0.19% | 8,994 |
| Aug 20, 2025 | 54.53 | 54.73 | 54.49 | 54.60 | 54.45 | 0.01% | 14,002 |
| Aug 19, 2025 | 54.96 | 54.96 | 54.58 | 54.59 | 54.45 | -0.19% | 4,618 |
| Aug 18, 2025 | 54.70 | 54.81 | 54.56 | 54.70 | 54.55 | -0.08% | 9,694 |
| Aug 15, 2025 | 54.87 | 54.91 | 54.72 | 54.74 | 54.60 | 0.02% | 9,679 |
| Aug 14, 2025 | 54.76 | 54.81 | 54.49 | 54.73 | 54.59 | -0.13% | 28,195 |
| Aug 13, 2025 | 54.65 | 54.97 | 54.65 | 54.80 | 54.65 | 0.55% | 8,053 |