First Trust Indxx Innovative Transaction & Process ETF

LEGR
🏛️ usa →
56.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.90 56.23 55.90 56.01 0.0M
2025-09-25 55.77 55.77 55.48 55.67 0.0M
2025-09-24 56.22 56.25 56.11 56.14 0.0M
2025-09-23 56.44 56.44 56.01 56.15 0.0M
2025-09-22 56.19 56.45 56.17 56.39 0.0M
2025-09-19 56.36 56.36 56.07 56.17 0.0M
2025-09-18 56.39 56.52 56.28 56.39 0.0M
2025-09-17 55.98 56.30 55.98 56.24 0.0M
2025-09-16 55.88 56.08 55.78 55.99 0.0M
2025-09-15 55.64 55.96 55.64 55.82 0.0M
2025-09-12 54.82 55.63 54.82 55.63 0.0M
2025-09-11 56.54 56.54 55.53 55.78 0.0M
2025-09-10 55.43 55.44 55.16 55.27 0.0M
2025-09-09 54.51 54.89 54.51 54.86 0.0M
2025-09-08 54.12 54.66 54.12 54.61 0.0M
2025-09-05 54.78 54.78 54.02 54.22 0.0M
2025-09-04 52.97 54.27 52.97 54.27 0.0M
2025-09-03 53.92 54.04 53.74 53.96 0.0M
2025-09-02 53.78 53.99 53.73 53.96 0.0M
2025-08-29 54.37 54.48 54.16 54.27 0.0M
2025-08-28 54.49 54.77 54.49 54.68 0.0M
2025-08-27 54.20 54.64 54.20 54.57 0.0M
2025-08-26 54.69 54.69 54.39 54.68 0.0M
2025-08-25 55.06 55.07 54.70 54.71 0.0M
2025-08-22 55.18 55.33 55.12 55.12 0.0M
2025-08-21 54.44 54.64 54.27 54.49 0.0M
2025-08-20 54.53 54.73 54.49 54.60 0.0M
2025-08-19 54.96 54.96 54.58 54.59 0.0M
2025-08-18 54.70 54.81 54.56 54.70 0.0M
2025-08-15 54.87 54.91 54.72 54.74 0.0M
2025-08-14 54.76 54.81 54.49 54.73 0.0M
2025-08-13 54.65 54.97 54.65 54.80 0.0M
2025-08-12 54.30 54.50 54.26 54.50 0.0M
2025-08-11 54.24 54.24 53.90 53.92 0.0M
2025-08-08 54.05 54.22 54.05 54.12 0.0M
2025-08-07 54.29 54.29 53.52 53.76 0.0M
2025-08-06 53.60 53.74 53.41 53.61 0.0M
2025-08-05 53.77 53.77 53.34 53.42 0.0M
2025-08-04 53.01 53.40 53.01 53.34 0.1M
2025-08-01 52.77 52.77 52.47 52.62 0.0M
2025-07-31 54.23 54.23 53.25 53.45 0.0M
2025-07-30 53.95 53.95 53.70 53.73 0.0M
2025-07-29 54.95 54.95 53.92 53.95 0.0M
2025-07-28 54.18 54.19 54.00 54.12 0.0M
2025-07-25 54.12 54.52 54.12 54.44 0.0M
2025-07-24 54.41 54.45 54.40 54.40 0.0M
2025-07-23 54.49 54.77 54.31 54.77 0.0M
2025-07-22 53.85 54.12 53.82 54.10 0.0M
2025-07-21 53.92 54.35 53.92 54.11 0.0M
2025-07-18 54.11 54.11 53.85 53.90 0.0M
2025-07-17 53.78 54.10 53.78 54.01 0.0M
2025-07-16 53.50 53.76 53.35 53.73 0.0M
2025-07-15 53.88 53.88 53.58 53.58 0.0M
2025-07-14 53.58 53.68 53.45 53.55 0.0M
2025-07-11 53.83 53.83 53.56 53.60 0.0M
2025-07-10 53.91 54.07 53.91 53.95 0.0M
2025-07-09 54.16 54.16 53.89 54.08 0.0M
2025-07-08 53.94 53.96 53.84 53.95 0.0M
2025-07-07 53.75 53.87 53.39 53.57 0.0M
2025-07-03 54.00 54.24 54.00 54.24 0.0M
2025-07-02 53.53 54.00 53.48 54.00 0.0M
2025-07-01 53.62 53.71 53.44 53.59 0.0M
2025-06-30 53.71 53.81 53.38 53.81 0.0M
2025-06-27 53.50 53.71 53.38 53.71 0.0M
2025-06-26 53.18 53.31 53.13 53.27 0.0M
2025-06-25 53.49 53.57 53.38 53.57 0.0M
2025-06-24 53.30 53.76 53.25 53.76 0.0M
2025-06-23 52.05 52.78 52.05 52.78 0.0M
2025-06-20 52.41 52.42 52.08 52.08 0.0M
2025-06-18 52.62 52.66 52.32 52.32 0.0M
2025-06-17 52.96 52.98 52.46 52.54 0.0M
2025-06-16 53.16 53.17 52.90 52.90 0.0M
2025-06-13 53.01 53.28 52.44 52.53 0.0M
2025-06-12 52.90 53.03 52.88 52.88 0.0M
2025-06-11 52.97 53.07 52.83 52.90 0.0M
2025-06-10 52.90 52.94 52.70 52.81 0.0M
2025-06-09 52.49 52.91 52.41 52.81 0.0M
2025-06-06 52.57 52.57 52.47 52.49 0.0M
2025-06-05 52.29 52.34 52.23 52.29 0.0M
2025-06-04 52.08 52.30 52.08 52.09 0.0M
2025-06-03 51.89 52.09 51.87 52.09 0.0M
2025-06-02 52.14 52.14 51.49 52.11 0.0M
2025-05-30 51.56 51.57 51.44 51.57 0.0M
2025-05-29 51.66 51.69 51.52 51.67 0.0M
2025-05-28 51.65 51.65 51.45 51.45 0.0M
2025-05-27 51.58 51.90 51.58 51.90 0.0M
2025-05-23 51.25 51.29 51.09 51.18 0.0M
2025-05-22 51.51 51.77 51.42 51.42 0.0M
2025-05-21 52.01 52.28 51.48 51.48 0.0M
2025-05-20 52.04 52.30 51.84 52.30 0.0M
2025-05-19 51.73 52.02 51.57 51.84 0.0M
2025-05-16 51.58 51.80 51.48 51.63 0.0M
2025-05-15 51.28 51.85 51.28 51.58 0.0M
2025-05-14 51.67 51.67 51.23 51.30 0.0M
2025-05-13 51.33 51.40 51.14 51.14 0.0M
2025-05-12 51.37 51.37 50.76 51.10 0.0M
2025-05-09 50.07 50.15 49.93 50.00 0.0M
2025-05-08 50.00 50.09 49.79 50.09 0.0M
2025-05-07 49.34 49.74 49.34 49.42 0.0M
2025-05-06 49.37 49.76 49.37 49.64 0.0M
2025-05-05 49.39 49.98 49.39 49.54 0.0M
2025-05-02 49.70 49.70 49.42 49.55 0.0M
2025-05-01 49.05 49.05 48.84 49.01 0.0M
2025-04-30 48.39 48.65 48.18 48.56 0.0M
2025-04-29 48.56 48.75 48.56 48.75 0.0M
2025-04-28 48.62 48.71 48.06 48.71 0.0M
2025-04-25 47.80 48.46 47.80 48.46 0.0M
2025-04-24 48.06 48.22 48.06 48.22 0.0M
2025-04-23 48.02 48.14 47.67 47.72 0.0M
2025-04-22 46.53 47.24 46.53 46.99 0.0M
2025-04-21 46.24 46.24 45.48 46.03 0.0M
2025-04-17 46.32 46.68 46.21 46.21 0.0M
2025-04-16 46.76 46.81 46.00 46.23 0.0M
2025-04-15 46.66 47.04 46.66 46.78 0.0M
2025-04-14 45.79 46.80 45.79 46.53 0.0M
2025-04-11 45.35 46.05 45.35 45.88 0.0M
2025-04-10 45.46 45.61 44.26 45.25 0.0M
2025-04-09 43.10 47.41 43.10 45.73 0.0M
2025-04-08 44.65 44.91 42.76 42.95 0.0M
2025-04-07 48.75 48.75 41.87 43.66 0.0M
2025-04-04 45.72 45.76 44.32 44.32 0.0M
2025-04-03 47.89 48.14 47.38 47.38 0.0M
2025-04-02 49.06 49.23 49.04 49.13 0.0M
2025-04-01 48.67 48.89 48.56 48.82 0.0M
2025-03-31 48.14 48.76 48.14 48.76 0.0M
2025-03-28 48.85 48.85 48.62 48.62 0.0M
2025-03-27 49.74 49.74 49.55 49.68 0.0M
2025-03-26 50.04 50.14 49.61 49.61 0.0M
2025-03-25 50.20 50.28 50.13 50.13 0.0M
2025-03-24 50.06 50.13 49.97 50.13 0.0M
2025-03-21 49.28 49.55 49.28 49.50 0.0M
2025-03-20 49.39 49.70 49.37 49.50 0.0M
2025-03-19 50.00 50.35 49.93 50.13 0.0M
2025-03-18 50.10 50.16 49.97 50.12 0.0M
2025-03-17 49.42 50.25 49.42 50.10 0.0M
2025-03-14 48.99 49.44 48.99 49.44 0.0M
2025-03-13 48.65 48.76 48.44 48.48 0.0M
2025-03-12 48.77 48.86 48.28 48.67 0.1M
2025-03-11 48.31 48.62 48.08 48.49 0.0M
2025-03-10 49.05 49.27 48.39 48.76 0.0M
2025-03-07 49.31 49.75 49.24 49.65 0.0M
2025-03-06 49.63 49.82 49.39 49.53 0.0M
2025-03-05 49.24 50.03 49.24 49.85 0.0M
2025-03-04 48.14 49.08 48.14 48.69 0.0M
2025-03-03 49.78 49.79 48.98 49.00 0.0M
2025-02-28 48.94 49.23 48.94 49.23 0.0M
2025-02-27 49.61 49.68 49.12 49.12 0.0M
2025-02-26 49.99 49.99 49.56 49.73 0.0M
2025-02-25 49.51 49.66 49.09 49.34 0.0M
2025-02-24 49.37 49.54 49.10 49.21 0.0M
2025-02-21 49.95 50.18 49.61 49.76 0.0M
2025-02-20 50.09 50.09 50.05 50.05 0.0M
2025-02-19 50.06 50.12 49.93 50.12 0.0M
2025-02-18 50.16 50.26 50.14 50.21 0.0M
2025-02-14 49.79 50.10 49.79 50.10 0.0M
2025-02-13 49.53 49.65 49.53 49.64 0.0M
2025-02-12 49.15 49.54 49.12 49.54 0.0M
2025-02-11 48.85 49.06 48.85 48.98 0.0M
2025-02-10 48.85 49.04 48.76 49.04 0.0M
2025-02-07 48.95 48.95 48.55 48.60 0.0M
2025-02-06 48.98 49.04 48.70 48.94 0.0M
2025-02-05 48.76 48.90 48.70 48.75 0.0M
2025-02-04 48.62 48.83 48.56 48.75 0.0M
2025-02-03 47.85 48.46 47.85 48.31 0.0M
2025-01-31 48.99 49.11 48.63 48.76 0.0M
2025-01-30 49.00 49.34 49.00 49.02 0.0M
2025-01-29 48.74 48.77 48.55 48.66 0.0M
2025-01-28 48.42 48.68 48.25 48.68 0.0M
2025-01-27 48.28 48.60 48.26 48.40 0.0M
2025-01-24 48.63 48.81 48.52 48.60 0.0M
2025-01-23 48.23 48.50 48.21 48.44 0.0M
2025-01-22 48.21 48.30 48.10 48.26 0.0M
2025-01-21 47.97 48.23 47.97 48.08 0.0M
2025-01-17 47.20 47.48 47.20 47.47 0.0M
2025-01-16 47.08 47.15 47.00 47.00 0.0M
2025-01-15 46.88 47.04 46.78 46.99 0.0M
2025-01-14 46.05 46.28 46.01 46.28 0.0M
2025-01-13 45.52 45.97 45.52 45.97 0.0M
2025-01-10 46.01 46.01 45.67 45.84 0.0M
2025-01-08 46.43 46.74 46.43 46.73 0.0M
2025-01-07 47.15 47.19 46.58 46.60 0.0M
2025-01-06 47.16 47.16 46.85 47.03 0.0M
2025-01-03 46.38 46.62 46.38 46.62 0.0M
2025-01-02 46.44 46.64 46.11 46.25 0.0M