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
2021-12-31 43.56 43.69 43.43 43.43 0.0M
2021-12-30 43.50 43.71 43.48 43.58 0.0M
2021-12-29 43.53 43.61 43.34 43.41 0.0M
2021-12-28 43.62 43.75 43.45 43.45 0.0M
2021-12-27 43.30 43.66 43.30 43.49 0.0M
2021-12-23 43.02 43.28 43.02 43.26 0.0M
2021-12-22 42.81 43.27 42.81 43.20 0.0M
2021-12-21 42.46 42.88 42.41 42.76 0.0M
2021-12-20 42.08 42.15 41.87 42.01 0.0M
2021-12-17 42.58 42.72 42.32 42.32 0.0M
2021-12-16 43.31 43.31 42.80 42.97 0.0M
2021-12-15 42.47 42.98 42.17 42.98 0.0M
2021-12-14 42.38 42.60 42.25 42.50 0.0M
2021-12-13 43.01 43.01 42.61 42.70 0.0M
2021-12-10 43.25 43.25 42.93 43.15 0.0M
2021-12-09 43.14 43.19 43.00 43.00 0.0M
2021-12-08 43.30 43.34 43.14 43.31 0.0M
2021-12-07 43.08 43.40 43.07 43.34 0.1M
2021-12-06 42.33 42.62 42.02 42.59 0.0M
2021-12-03 42.75 42.75 41.87 42.11 0.0M
2021-12-02 42.31 42.85 42.31 42.73 0.0M
2021-12-01 43.04 43.13 42.00 42.07 0.0M
2021-11-30 42.75 42.82 42.08 42.38 0.0M
2021-11-29 42.94 43.04 42.63 42.90 0.0M
2021-11-26 42.64 42.64 42.22 42.47 0.0M
2021-11-24 43.26 43.69 43.26 43.61 0.0M
2021-11-23 43.60 43.82 43.43 43.61 0.0M
2021-11-22 43.85 44.04 43.43 43.44 0.0M
2021-11-19 43.96 44.04 43.77 43.79 0.0M
2021-11-18 44.21 44.26 43.88 44.17 0.0M
2021-11-17 44.50 44.50 44.13 44.21 0.0M
2021-11-16 44.55 44.61 44.46 44.52 0.0M
2021-11-15 44.78 44.78 44.37 44.45 0.0M
2021-11-12 44.47 44.60 44.39 44.57 0.0M
2021-11-11 44.46 44.54 44.33 44.46 0.0M
2021-11-10 44.41 44.55 43.98 44.10 0.0M
2021-11-09 44.83 44.83 44.38 44.53 0.0M
2021-11-08 44.80 44.91 44.73 44.89 0.0M
2021-11-05 44.70 44.75 44.40 44.48 0.0M
2021-11-04 44.56 44.56 44.30 44.36 0.0M
2021-11-03 44.30 44.69 44.25 44.69 0.0M
2021-11-02 44.25 44.40 44.08 44.40 0.0M
2021-11-01 44.19 44.44 44.15 44.44 0.0M
2021-10-29 43.90 43.99 43.79 43.88 0.0M
2021-10-28 44.13 44.19 44.01 44.08 0.0M
2021-10-27 44.24 44.33 44.10 44.20 0.0M
2021-10-26 44.66 44.78 44.38 44.49 0.0M
2021-10-25 44.49 44.56 44.39 44.49 0.1M
2021-10-22 44.40 44.56 44.15 44.30 0.0M
2021-10-21 44.33 44.39 44.21 44.28 0.0M
2021-10-20 44.46 44.58 44.37 44.46 0.0M
2021-10-19 44.29 44.49 44.21 44.40 0.0M
2021-10-18 43.80 44.10 43.74 44.00 0.0M
2021-10-15 43.81 43.99 43.81 43.93 0.0M
2021-10-14 43.48 43.60 43.36 43.43 0.0M
2021-10-13 43.00 43.15 42.85 43.03 0.0M
2021-10-12 42.98 43.06 42.80 42.83 0.0M
2021-10-11 43.12 43.23 43.00 43.00 0.0M
2021-10-08 43.08 43.13 42.84 43.04 0.0M
2021-10-07 43.00 43.15 42.85 43.02 0.0M
2021-10-06 42.03 42.54 41.96 42.45 0.0M
2021-10-05 42.22 42.68 42.22 42.55 0.0M
2021-10-04 42.34 42.41 41.87 41.99 0.0M
2021-10-01 42.27 42.46 41.99 42.46 0.0M
2021-09-30 42.49 42.62 42.17 42.19 0.0M
2021-09-29 42.50 42.61 42.28 42.36 0.0M
2021-09-28 42.82 42.82 42.23 42.38 0.0M
2021-09-27 42.88 43.23 42.88 43.15 0.0M
2021-09-24 42.64 42.92 42.63 42.83 0.0M
2021-09-23 42.68 43.09 42.68 43.03 0.1M
2021-09-22 42.26 42.70 42.25 42.64 0.0M
2021-09-21 42.25 42.28 42.00 42.02 0.0M
2021-09-20 42.00 42.06 41.50 41.82 0.0M
2021-09-17 43.30 43.30 42.91 43.04 0.0M
2021-09-16 43.41 44.42 43.12 43.36 0.0M
2021-09-15 43.39 43.70 43.33 43.70 0.1M
2021-09-14 43.81 43.81 43.33 43.33 0.0M
2021-09-13 43.79 43.85 43.53 43.74 0.0M
2021-09-10 43.83 43.83 43.54 43.56 0.0M
2021-09-09 43.70 43.87 43.54 43.64 0.0M
2021-09-08 43.80 43.80 43.52 43.70 0.0M
2021-09-07 44.09 44.27 43.90 43.93 0.0M
2021-09-03 43.95 44.11 43.95 44.07 0.0M
2021-09-02 44.01 44.10 43.88 43.89 0.0M
2021-09-01 43.88 43.99 43.87 43.88 0.0M
2021-08-31 43.72 43.72 43.50 43.64 0.0M
2021-08-30 43.58 43.65 43.46 43.56 0.0M
2021-08-27 43.23 43.64 43.23 43.62 0.0M
2021-08-26 43.30 43.35 43.12 43.14 0.0M
2021-08-25 43.31 43.50 43.28 43.47 0.0M
2021-08-24 43.16 43.33 43.16 43.16 0.0M
2021-08-23 42.86 43.15 42.85 43.14 0.0M
2021-08-20 42.31 42.62 42.31 42.62 0.0M
2021-08-19 42.14 42.45 42.07 42.22 0.0M
2021-08-18 42.75 42.92 42.61 42.63 0.0M
2021-08-17 42.83 42.88 42.53 42.63 0.0M
2021-08-16 43.27 43.27 42.92 43.17 0.0M
2021-08-13 43.28 43.45 43.27 43.36 0.0M
2021-08-12 43.13 43.18 43.01 43.18 0.0M
2021-08-11 43.20 43.31 43.08 43.25 0.0M
2021-08-10 42.97 43.04 42.83 42.99 0.0M
2021-08-09 42.99 43.10 42.87 43.03 0.0M
2021-08-06 42.94 42.99 42.79 42.96 0.0M
2021-08-05 42.78 42.93 42.76 42.93 0.0M
2021-08-04 42.76 42.82 42.66 42.82 0.0M
2021-08-03 42.54 42.84 42.44 42.84 0.0M
2021-08-02 42.50 42.62 42.29 42.34 0.0M
2021-07-30 42.18 42.47 42.14 42.14 0.0M
2021-07-29 42.48 42.70 42.48 42.59 0.0M
2021-07-28 42.07 42.25 41.87 42.25 0.0M
2021-07-27 41.92 41.94 41.58 41.77 0.0M
2021-07-26 42.08 42.25 42.01 42.25 0.0M
2021-07-23 42.12 42.23 42.04 42.12 0.0M
2021-07-22 42.09 42.09 41.78 42.00 0.0M
2021-07-21 41.57 42.09 41.57 42.09 0.0M
2021-07-20 40.91 41.52 40.81 41.28 0.0M
2021-07-19 41.05 41.09 40.83 40.95 0.0M
2021-07-16 42.17 42.17 41.64 41.64 0.0M
2021-07-15 42.19 42.30 41.90 42.09 0.0M
2021-07-14 42.45 42.47 42.27 42.44 0.0M
2021-07-13 42.38 42.41 42.18 42.29 0.0M
2021-07-12 42.15 42.47 42.15 42.31 0.0M
2021-07-09 41.88 42.33 41.88 42.25 0.0M
2021-07-08 41.49 41.72 41.35 41.49 0.0M
2021-07-07 42.41 42.41 42.08 42.12 0.0M
2021-07-06 42.42 42.42 42.01 42.28 0.0M
2021-07-02 42.36 42.52 42.31 42.39 0.0M
2021-07-01 42.33 42.42 42.23 42.33 0.0M
2021-06-30 42.24 42.34 42.17 42.17 0.0M
2021-06-29 42.43 42.47 42.29 42.40 0.0M
2021-06-28 42.48 42.49 42.30 42.31 0.0M
2021-06-25 42.45 42.53 42.43 42.46 0.0M
2021-06-24 42.25 42.38 42.19 42.38 0.0M
2021-06-23 42.27 42.35 42.09 42.18 0.0M
2021-06-22 42.03 42.37 42.00 42.19 0.0M
2021-06-21 41.81 42.23 41.78 42.14 0.0M
2021-06-18 42.00 42.03 41.65 41.77 0.0M
2021-06-17 42.50 42.66 42.28 42.57 0.0M
2021-06-16 42.87 42.92 42.51 42.51 0.0M
2021-06-15 43.10 43.10 42.82 42.82 0.0M
2021-06-14 43.01 43.14 42.92 43.14 0.0M
2021-06-11 42.91 42.98 42.78 42.92 0.0M
2021-06-10 42.84 42.94 42.74 42.80 0.0M
2021-06-09 42.91 42.91 42.56 42.76 0.0M
2021-06-08 42.92 42.96 42.83 42.85 0.0M
2021-06-07 43.03 43.03 42.90 43.00 0.0M
2021-06-04 42.71 42.99 42.71 42.99 0.0M
2021-06-03 42.64 42.71 42.37 42.55 0.0M
2021-06-02 42.77 42.94 42.69 42.76 0.0M
2021-06-01 42.85 42.91 42.52 42.52 0.0M
2021-05-28 42.55 42.75 42.55 42.66 0.0M
2021-05-27 42.47 42.52 42.33 42.41 0.0M
2021-05-26 42.31 42.40 42.21 42.29 0.0M
2021-05-25 42.48 42.48 42.16 42.22 0.0M
2021-05-24 42.12 42.31 42.04 42.18 0.0M
2021-05-21 42.14 42.14 41.80 41.94 0.0M
2021-05-20 41.67 41.97 41.61 41.97 0.0M
2021-05-19 40.95 41.43 40.89 41.33 0.0M
2021-05-18 41.77 41.85 41.54 41.59 0.0M
2021-05-17 41.39 41.58 41.34 41.58 0.0M
2021-05-14 41.26 41.65 41.21 41.57 0.0M
2021-05-13 40.61 41.00 40.54 40.83 0.0M
2021-05-12 41.08 41.12 40.47 40.52 0.0M
2021-05-11 41.01 41.42 41.00 41.38 0.2M
2021-05-10 42.18 42.18 41.64 41.71 0.0M
2021-05-07 41.90 42.09 41.74 42.03 0.0M
2021-05-06 41.48 41.73 41.30 41.64 0.0M
2021-05-05 41.38 41.48 41.18 41.36 0.0M
2021-05-04 41.10 41.10 40.65 40.88 0.0M
2021-05-03 41.52 41.52 41.37 41.40 0.0M
2021-04-30 41.67 41.67 41.22 41.22 0.0M
2021-04-29 42.06 42.09 41.62 41.96 0.0M
2021-04-28 41.64 41.72 41.55 41.69 0.0M
2021-04-27 41.58 41.61 41.43 41.56 0.0M
2021-04-26 41.50 41.59 41.42 41.55 0.0M
2021-04-23 40.96 41.45 40.96 41.37 0.0M
2021-04-22 41.21 41.22 40.78 40.91 0.0M
2021-04-21 40.52 41.16 40.52 41.16 0.1M
2021-04-20 41.15 41.15 40.72 40.90 0.0M
2021-04-19 41.41 41.50 41.26 41.32 0.0M
2021-04-16 41.45 41.60 41.39 41.60 0.0M
2021-04-15 41.23 41.63 41.10 41.21 0.0M
2021-04-14 41.26 41.26 41.00 41.05 0.0M
2021-04-13 41.10 41.21 41.00 41.01 0.0M
2021-04-12 41.20 41.20 40.88 41.10 0.0M
2021-04-09 41.09 41.25 41.00 41.25 0.0M
2021-04-08 41.13 41.15 41.02 41.13 0.0M
2021-04-07 40.83 41.00 40.82 40.96 0.0M
2021-04-06 40.90 40.99 40.87 40.87 0.0M
2021-04-05 41.02 41.15 40.82 41.13 0.0M
2021-04-01 40.41 40.63 40.27 40.62 0.1M
2021-03-31 40.10 40.30 40.08 40.23 0.0M
2021-03-30 40.09 40.26 40.00 40.08 0.0M
2021-03-29 40.21 40.21 40.00 40.20 0.0M
2021-03-26 39.87 40.31 39.70 40.31 0.0M
2021-03-25 39.22 39.62 39.18 39.62 0.0M
2021-03-24 39.89 39.93 39.52 39.52 0.0M
2021-03-23 40.22 40.22 39.83 39.83 0.0M
2021-03-22 40.27 40.52 40.17 40.43 0.0M
2021-03-19 40.17 40.29 40.00 40.19 0.0M
2021-03-18 40.59 40.81 40.11 40.28 0.0M
2021-03-17 40.47 40.92 40.38 40.86 0.0M
2021-03-16 40.77 40.80 40.62 40.72 0.0M
2021-03-15 40.57 40.60 40.27 40.60 0.0M
2021-03-12 40.33 40.52 40.26 40.46 0.0M
2021-03-11 40.40 40.75 40.32 40.64 0.0M
2021-03-10 40.35 40.35 39.92 40.07 0.0M
2021-03-09 39.95 40.18 39.83 39.99 0.0M
2021-03-08 39.73 39.83 39.33 39.33 0.0M
2021-03-05 39.72 39.75 38.86 39.70 0.0M
2021-03-04 39.87 40.11 39.08 39.10 0.0M
2021-03-03 40.16 40.33 39.87 40.00 0.0M
2021-03-02 40.40 40.46 40.11 40.26 0.0M
2021-03-01 40.11 40.47 39.95 40.43 0.0M
2021-02-26 39.80 39.86 39.27 39.43 0.0M
2021-02-25 40.76 41.01 39.83 40.03 0.0M
2021-02-24 40.24 40.76 40.00 40.74 0.0M
2021-02-23 40.00 40.42 39.50 40.36 0.0M
2021-02-22 40.66 40.66 40.21 40.34 0.0M
2021-02-19 40.79 40.88 40.59 40.81 0.0M
2021-02-18 40.25 40.52 40.09 40.43 0.0M
2021-02-17 40.85 40.85 40.50 40.74 0.0M
2021-02-16 41.01 41.06 40.79 41.01 0.1M
2021-02-12 40.31 40.64 40.23 40.60 0.1M
2021-02-11 40.37 40.46 40.25 40.38 0.0M
2021-02-10 40.35 40.35 40.01 40.15 0.0M
2021-02-09 40.02 40.19 39.81 40.18 0.1M
2021-02-08 40.33 40.33 39.77 40.01 0.1M
2021-02-05 39.62 39.66 39.38 39.61 0.0M
2021-02-04 39.05 39.23 39.04 39.18 0.0M
2021-02-03 38.95 39.06 38.85 38.95 0.0M
2021-02-02 38.61 38.86 38.61 38.85 0.0M
2021-02-01 38.12 38.32 37.92 38.29 0.0M
2021-01-29 38.04 38.04 37.47 37.65 0.0M
2021-01-28 38.16 38.55 38.16 38.38 0.0M
2021-01-27 38.21 39.86 37.96 38.03 0.0M
2021-01-26 38.93 38.98 38.88 38.92 0.0M
2021-01-25 39.06 39.06 38.56 38.88 0.0M
2021-01-22 39.12 39.18 39.09 39.18 0.0M
2021-01-21 39.55 39.56 39.27 39.54 0.0M
2021-01-20 39.46 39.53 39.22 39.53 0.0M
2021-01-19 39.29 39.29 39.00 39.15 0.0M
2021-01-15 39.14 39.14 38.84 38.91 0.0M
2021-01-14 39.30 39.58 39.30 39.36 0.0M
2021-01-13 39.23 39.28 39.06 39.12 0.0M
2021-01-12 39.07 39.24 38.99 39.18 0.0M
2021-01-11 38.76 39.02 38.76 38.89 0.0M
2021-01-08 39.27 39.27 38.84 39.13 0.0M
2021-01-07 38.60 38.83 38.60 38.82 0.0M
2021-01-06 38.22 38.73 38.22 38.42 0.0M
2021-01-05 37.71 38.09 37.71 37.99 0.0M
2021-01-04 38.09 38.09 37.32 37.48 0.0M