First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
48.67
+0.18 (0.36%)
Mar 12, 2025, 4:00 PM EST - Market closed
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 48.77 | 48.86 | 48.28 | 48.75 | - | 0.54% | 2,468 |
| Mar 11, 2025 | 48.31 | 48.62 | 48.08 | 48.49 | 48.49 | -0.56% | 3,094 |
| Mar 10, 2025 | 49.05 | 49.27 | 48.39 | 48.76 | 48.76 | -1.79% | 5,156 |
| Mar 7, 2025 | 49.31 | 49.75 | 49.24 | 49.65 | 49.65 | 0.24% | 2,265 |
| Mar 6, 2025 | 49.63 | 49.82 | 49.39 | 49.53 | 49.53 | -0.64% | 4,264 |
| Mar 5, 2025 | 49.24 | 50.03 | 49.24 | 49.85 | 49.85 | 2.39% | 14,354 |
| Mar 4, 2025 | 48.14 | 49.08 | 48.14 | 48.69 | 48.69 | -0.64% | 2,459 |
| Mar 3, 2025 | 49.78 | 49.79 | 48.98 | 49.00 | 49.00 | -0.47% | 5,213 |
| Feb 28, 2025 | 48.94 | 49.23 | 48.94 | 49.23 | 49.23 | 0.23% | 1,343 |
| Feb 27, 2025 | 49.61 | 49.68 | 49.12 | 49.12 | 49.12 | -1.23% | 35,248 |
| Feb 26, 2025 | 49.99 | 49.99 | 49.56 | 49.73 | 49.73 | 0.79% | 1,692 |
| Feb 25, 2025 | 49.51 | 49.66 | 49.09 | 49.34 | 49.34 | 0.26% | 6,781 |
| Feb 24, 2025 | 49.37 | 49.54 | 49.10 | 49.21 | 49.21 | -1.11% | 4,710 |
| Feb 21, 2025 | 49.95 | 50.18 | 49.61 | 49.76 | 49.76 | -0.58% | 2,216 |
| Feb 20, 2025 | 50.09 | 50.09 | 50.05 | 50.05 | 50.05 | -0.14% | 1,307 |
| Feb 19, 2025 | 50.06 | 50.12 | 49.93 | 50.12 | 50.12 | -0.18% | 3,051 |
| Feb 18, 2025 | 50.16 | 50.26 | 50.14 | 50.21 | 50.21 | 0.22% | 3,312 |
| Feb 14, 2025 | 49.79 | 50.10 | 49.79 | 50.10 | 50.10 | 0.93% | 3,128 |
| Feb 13, 2025 | 49.53 | 49.65 | 49.53 | 49.64 | 49.64 | 0.20% | 2,935 |
| Feb 12, 2025 | 49.15 | 49.54 | 49.12 | 49.54 | 49.54 | 1.14% | 5,829 |
| Feb 11, 2025 | 48.85 | 49.06 | 48.85 | 48.98 | 48.98 | -0.12% | 3,308 |
| Feb 10, 2025 | 48.85 | 49.04 | 48.76 | 49.04 | 49.04 | 0.91% | 2,293 |
| Feb 7, 2025 | 48.95 | 48.95 | 48.55 | 48.60 | 48.60 | -0.69% | 1,290 |
| Feb 6, 2025 | 48.98 | 49.04 | 48.70 | 48.94 | 48.94 | 0.39% | 28,725 |
| Feb 5, 2025 | 48.76 | 48.90 | 48.70 | 48.75 | 48.75 | - | 3,695 |
| Feb 4, 2025 | 48.62 | 48.83 | 48.56 | 48.75 | 48.75 | 0.91% | 24,130 |
| Feb 3, 2025 | 47.85 | 48.46 | 47.85 | 48.31 | 48.31 | -0.93% | 7,261 |
| Jan 31, 2025 | 48.99 | 49.11 | 48.63 | 48.76 | 48.76 | -0.53% | 19,101 |
| Jan 30, 2025 | 49.00 | 49.34 | 49.00 | 49.02 | 49.02 | 0.74% | 5,124 |
| Jan 29, 2025 | 48.74 | 48.77 | 48.55 | 48.66 | 48.66 | -0.04% | 6,892 |
| Jan 28, 2025 | 48.42 | 48.68 | 48.25 | 48.68 | 48.68 | 0.58% | 8,163 |
| Jan 27, 2025 | 48.28 | 48.60 | 48.26 | 48.40 | 48.40 | -0.40% | 2,922 |
| Jan 24, 2025 | 48.63 | 48.81 | 48.52 | 48.60 | 48.60 | 0.32% | 4,379 |
| Jan 23, 2025 | 48.23 | 48.50 | 48.21 | 48.44 | 48.44 | 0.37% | 3,512 |
| Jan 22, 2025 | 48.21 | 48.30 | 48.10 | 48.26 | 48.26 | 0.37% | 3,807 |
| Jan 21, 2025 | 47.97 | 48.23 | 47.97 | 48.08 | 48.08 | 1.29% | 2,336 |
| Jan 17, 2025 | 47.20 | 47.48 | 47.20 | 47.47 | 47.47 | 1.00% | 1,869 |
| Jan 16, 2025 | 47.08 | 47.15 | 47.00 | 47.00 | 47.00 | 0.02% | 1,140 |
| Jan 15, 2025 | 46.88 | 47.04 | 46.78 | 46.99 | 46.99 | 1.54% | 3,531 |
| Jan 14, 2025 | 46.05 | 46.28 | 46.02 | 46.28 | 46.28 | 0.67% | 1,828 |
| Jan 13, 2025 | 45.52 | 45.97 | 45.52 | 45.97 | 45.97 | 0.29% | 3,367 |
| Jan 10, 2025 | 46.01 | 46.01 | 45.67 | 45.84 | 45.84 | -1.91% | 4,841 |
| Jan 8, 2025 | 46.43 | 46.74 | 46.43 | 46.73 | 46.73 | 0.28% | 3,885 |
| Jan 7, 2025 | 47.15 | 47.19 | 46.58 | 46.60 | 46.60 | -0.91% | 2,273 |
| Jan 6, 2025 | 47.16 | 47.16 | 46.85 | 47.03 | 47.03 | 0.88% | 1,553 |
| Jan 3, 2025 | 46.38 | 46.62 | 46.38 | 46.62 | 46.62 | 0.81% | 2,124 |
| Jan 2, 2025 | 46.44 | 46.64 | 46.11 | 46.25 | 46.25 | -0.33% | 2,393 |
| Dec 31, 2024 | 46.72 | 46.72 | 46.32 | 46.40 | 46.40 | -0.39% | 2,082 |
| Dec 30, 2024 | 46.63 | 46.81 | 46.33 | 46.58 | 46.58 | -0.58% | 3,436 |
| Dec 27, 2024 | 46.78 | 46.99 | 46.78 | 46.85 | 46.85 | -0.59% | 964 |