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
2022-12-30 34.34 34.34 34.13 34.25 0.0M
2022-12-29 34.31 34.63 34.31 34.63 0.0M
2022-12-28 34.29 34.35 34.00 34.00 0.0M
2022-12-27 34.32 36.97 33.41 34.30 0.0M
2022-12-23 34.15 34.23 34.06 34.14 0.0M
2022-12-22 34.10 34.33 33.89 34.33 0.0M
2022-12-21 34.37 34.73 34.37 34.56 0.0M
2022-12-20 34.16 34.37 34.15 34.32 0.0M
2022-12-19 34.38 34.42 34.04 34.05 0.0M
2022-12-16 34.41 34.44 34.11 34.18 0.0M
2022-12-15 34.97 34.97 34.33 34.49 0.0M
2022-12-14 35.54 35.71 35.16 35.32 0.0M
2022-12-13 36.28 36.28 35.42 35.63 0.0M
2022-12-12 35.02 35.21 34.95 35.18 0.0M
2022-12-09 35.17 35.29 35.08 35.11 0.0M
2022-12-08 35.05 35.22 34.96 35.11 0.0M
2022-12-07 34.86 35.06 34.81 34.83 0.0M
2022-12-06 35.34 35.34 34.87 34.96 0.0M
2022-12-05 35.88 35.88 35.24 35.33 0.0M
2022-12-02 35.54 35.96 35.52 35.83 0.0M
2022-12-01 35.96 36.09 35.70 35.87 0.0M
2022-11-30 35.21 35.88 35.05 35.88 0.0M
2022-11-29 34.91 35.11 34.84 34.97 0.0M
2022-11-28 34.91 35.07 34.55 34.58 0.0M
2022-11-25 35.06 35.19 35.06 35.16 0.0M
2022-11-23 34.90 35.13 34.80 35.09 0.0M
2022-11-22 34.53 34.79 34.53 34.79 0.1M
2022-11-21 34.39 34.49 34.26 34.34 0.0M
2022-11-18 34.65 34.78 34.57 34.78 0.0M
2022-11-17 34.20 34.69 34.20 34.69 0.0M
2022-11-16 34.86 34.86 34.58 34.60 0.0M
2022-11-15 35.24 35.24 34.75 34.92 0.0M
2022-11-14 34.67 34.80 34.45 34.54 0.0M
2022-11-11 34.32 34.74 34.29 34.71 0.0M
2022-11-10 33.39 33.93 33.39 33.92 0.0M
2022-11-09 32.58 32.63 32.27 32.32 0.0M
2022-11-08 32.69 33.04 32.67 32.78 0.0M
2022-11-07 32.46 32.68 32.37 32.57 0.0M
2022-11-04 32.13 32.32 31.74 32.15 0.0M
2022-11-03 31.18 31.45 31.07 31.25 0.0M
2022-11-02 32.14 32.42 31.58 31.58 0.0M
2022-11-01 32.53 32.53 32.05 32.05 0.0M
2022-10-31 31.97 32.07 31.83 31.84 0.0M
2022-10-28 31.90 32.28 31.82 32.16 0.0M
2022-10-27 32.15 32.37 31.91 31.95 0.0M
2022-10-26 31.98 32.44 31.98 32.09 0.0M
2022-10-25 31.61 32.04 31.61 32.01 0.0M
2022-10-24 31.33 31.58 31.18 31.42 0.0M
2022-10-21 30.91 31.59 30.91 31.59 0.0M
2022-10-20 31.05 31.47 30.94 31.05 0.0M
2022-10-19 31.07 31.22 30.91 30.95 0.0M
2022-10-18 31.71 31.71 31.18 31.30 0.0M
2022-10-17 30.97 31.21 30.97 31.06 0.0M
2022-10-14 30.98 30.98 30.26 30.30 0.0M
2022-10-13 29.54 30.94 29.54 30.74 0.0M
2022-10-12 30.16 30.28 30.14 30.18 0.0M
2022-10-11 30.38 30.57 30.11 30.13 0.0M
2022-10-10 30.69 30.71 30.38 30.65 0.0M
2022-10-07 31.20 31.23 30.71 30.71 0.0M
2022-10-06 31.78 31.93 31.60 31.63 0.0M
2022-10-05 31.92 32.22 31.59 31.99 0.0M
2022-10-04 31.62 32.23 31.62 32.18 0.1M
2022-10-03 30.45 31.12 30.36 30.87 0.2M
2022-09-30 30.39 30.75 30.18 30.29 0.1M
2022-09-29 30.46 30.46 30.16 30.31 0.0M
2022-09-28 30.40 31.11 30.40 30.95 0.0M
2022-09-27 30.85 30.96 30.27 30.44 0.0M
2022-09-26 30.85 31.12 30.54 30.78 0.0M
2022-09-23 31.35 31.35 30.81 31.03 0.0M
2022-09-22 32.34 32.44 32.04 32.04 0.0M
2022-09-21 32.94 32.99 32.47 32.47 0.0M
2022-09-20 33.08 33.12 32.74 32.95 0.0M
2022-09-19 33.19 33.41 33.10 33.38 0.0M
2022-09-16 33.06 33.30 33.03 33.23 0.0M
2022-09-15 33.48 33.83 33.41 33.48 0.0M
2022-09-14 33.74 33.83 33.60 33.68 0.0M
2022-09-13 34.25 34.25 33.62 33.62 0.0M
2022-09-12 34.80 35.00 34.80 34.89 0.0M
2022-09-09 34.22 34.48 34.20 34.38 0.0M
2022-09-08 33.38 33.81 33.36 33.75 0.0M
2022-09-07 33.07 33.69 33.07 33.69 0.0M
2022-09-06 33.38 33.43 33.01 33.10 0.0M
2022-09-02 33.81 33.85 33.29 33.33 0.0M
2022-09-01 33.52 33.63 33.34 33.62 0.0M
2022-08-31 34.15 34.31 33.91 33.97 0.0M
2022-08-30 34.37 34.37 33.91 33.93 0.0M
2022-08-29 34.21 34.43 34.11 34.12 0.0M
2022-08-26 35.53 35.53 34.31 34.31 0.0M
2022-08-25 34.93 35.31 34.93 35.30 0.0M
2022-08-24 34.68 34.99 34.68 34.79 0.0M
2022-08-23 34.61 34.82 34.59 34.59 0.0M
2022-08-22 34.98 35.00 34.25 34.67 0.0M
2022-08-19 35.43 35.43 35.29 35.29 0.0M
2022-08-18 35.98 35.98 35.78 35.87 0.0M
2022-08-17 35.95 36.12 35.85 35.92 0.0M
2022-08-16 36.14 36.45 36.07 36.33 0.0M
2022-08-15 36.05 36.34 36.03 36.19 0.0M
2022-08-12 36.00 36.32 36.00 36.32 0.0M
2022-08-11 36.23 36.36 35.99 36.06 0.0M
2022-08-10 35.68 35.98 35.68 35.95 0.0M
2022-08-09 35.34 35.39 35.19 35.26 0.0M
2022-08-08 35.69 35.81 35.46 35.46 0.0M
2022-08-05 35.23 35.55 35.23 35.49 0.0M
2022-08-04 35.67 35.74 35.50 35.59 0.0M
2022-08-03 35.18 35.55 35.13 35.51 0.0M
2022-08-02 35.01 35.30 34.92 35.03 0.0M
2022-08-01 35.15 35.43 35.10 35.25 0.0M
2022-07-29 34.84 35.26 33.76 35.19 0.0M
2022-07-28 34.74 34.93 34.49 34.88 0.0M
2022-07-27 34.26 34.87 34.21 34.68 0.0M
2022-07-26 34.09 34.15 33.86 33.89 0.0M
2022-07-25 34.49 34.51 34.27 34.38 0.0M
2022-07-22 34.59 34.59 34.16 34.23 0.0M
2022-07-21 34.14 34.59 34.14 34.59 0.0M
2022-07-20 34.17 34.37 34.09 34.21 0.0M
2022-07-19 33.84 34.26 33.84 34.19 0.0M
2022-07-18 33.77 33.90 33.35 33.39 0.0M
2022-07-15 33.02 33.21 32.96 33.21 0.0M
2022-07-14 32.67 32.75 32.35 32.73 0.0M
2022-07-13 32.86 33.41 32.84 33.15 0.0M
2022-07-12 33.39 33.69 33.28 33.32 0.0M
2022-07-11 33.68 33.68 33.48 33.48 0.0M
2022-07-08 34.09 34.34 33.95 34.07 0.0M
2022-07-07 34.01 34.25 34.01 34.18 0.0M
2022-07-06 33.46 33.65 33.30 33.47 0.0M
2022-07-05 33.23 33.61 32.98 33.61 0.0M
2022-07-01 33.69 34.18 33.55 34.07 0.0M
2022-06-30 33.81 34.11 33.49 33.86 0.0M
2022-06-29 34.27 34.37 34.18 34.36 0.0M
2022-06-28 35.09 35.35 34.40 34.40 0.0M
2022-06-27 35.18 35.18 34.85 34.89 0.0M
2022-06-24 34.45 35.10 34.45 35.10 0.0M
2022-06-23 34.55 34.71 34.23 34.71 0.0M
2022-06-22 34.59 34.98 34.49 34.60 0.0M
2022-06-21 34.80 35.08 34.80 34.97 0.0M
2022-06-17 34.27 34.44 34.03 34.09 0.0M
2022-06-16 34.08 34.20 33.89 34.00 0.0M
2022-06-15 34.78 35.16 34.73 35.03 0.0M
2022-06-14 34.54 34.73 34.11 34.37 0.0M
2022-06-13 34.53 34.68 34.14 34.18 0.0M
2022-06-10 35.81 35.81 35.39 35.51 0.0M
2022-06-09 37.09 37.12 36.48 36.48 0.0M
2022-06-08 37.43 37.49 37.20 37.20 0.0M
2022-06-07 37.16 37.72 37.16 37.62 0.0M
2022-06-06 37.93 38.03 37.51 37.51 0.0M
2022-06-03 37.57 37.57 37.30 37.39 0.0M
2022-06-02 37.34 37.91 37.25 37.91 0.0M
2022-06-01 37.69 37.69 37.00 37.13 0.0M
2022-05-31 37.55 37.74 37.34 37.52 0.0M
2022-05-27 37.35 37.65 37.35 37.59 0.0M
2022-05-26 36.34 37.14 36.34 37.03 0.0M
2022-05-25 35.86 36.45 35.86 36.34 0.1M
2022-05-24 36.06 36.11 35.68 35.99 0.0M
2022-05-23 36.02 36.40 35.91 36.29 0.0M
2022-05-20 35.97 35.97 35.09 35.57 0.0M
2022-05-19 35.20 35.89 35.20 35.59 0.0M
2022-05-18 36.09 36.19 35.25 35.26 0.0M
2022-05-17 36.37 36.49 36.20 36.41 0.0M
2022-05-16 35.56 35.81 35.42 35.56 0.0M
2022-05-13 35.28 35.70 35.28 35.61 0.0M
2022-05-12 34.64 34.99 34.28 34.73 0.0M
2022-05-11 35.39 35.77 34.92 34.92 0.0M
2022-05-10 35.80 35.80 35.08 35.35 0.0M
2022-05-09 35.72 35.82 35.15 35.19 0.0M
2022-05-06 36.44 36.61 36.10 36.27 0.0M
2022-05-05 37.64 37.64 36.50 36.70 0.0M
2022-05-04 37.37 38.37 37.01 38.37 0.0M
2022-05-03 37.25 37.52 37.19 37.30 0.0M
2022-05-02 36.84 37.24 36.53 37.24 0.0M
2022-04-29 37.55 37.81 36.81 36.82 0.0M
2022-04-28 37.28 37.62 36.95 37.58 0.0M
2022-04-27 36.64 37.10 36.64 36.78 0.0M
2022-04-26 37.43 37.43 36.52 36.52 0.0M
2022-04-25 37.44 37.84 37.20 37.83 0.0M
2022-04-22 38.41 38.43 37.75 37.80 0.0M
2022-04-21 39.27 39.28 38.35 38.35 0.0M
2022-04-20 39.18 39.30 38.81 39.05 0.0M
2022-04-19 38.48 38.88 38.48 38.84 0.0M
2022-04-18 38.50 38.79 38.36 38.64 0.0M
2022-04-14 39.19 39.19 38.71 38.78 0.0M
2022-04-13 38.72 39.25 38.72 39.25 0.0M
2022-04-12 39.33 39.35 38.75 38.78 0.0M
2022-04-11 39.25 39.45 39.12 39.29 0.0M
2022-04-08 39.48 39.85 39.42 39.61 0.0M
2022-04-07 39.56 39.72 39.26 39.62 0.0M
2022-04-06 39.66 39.82 39.44 39.72 0.0M
2022-04-05 40.72 40.75 40.10 40.17 0.0M
2022-04-04 40.57 40.95 40.57 40.92 0.0M
2022-04-01 40.67 40.67 40.23 40.50 0.0M
2022-03-31 40.74 40.93 40.30 40.30 0.0M
2022-03-30 41.06 41.20 40.83 40.92 0.0M
2022-03-29 41.27 41.27 40.95 41.22 0.0M
2022-03-28 40.28 40.44 40.10 40.44 0.0M
2022-03-25 40.16 40.45 40.14 40.16 0.0M
2022-03-24 40.11 40.33 39.99 40.29 0.0M
2022-03-23 40.24 40.35 39.95 39.97 0.0M
2022-03-22 40.44 40.72 40.44 40.72 0.0M
2022-03-21 40.19 40.19 39.83 40.10 0.0M
2022-03-18 39.77 40.58 39.77 40.53 0.0M
2022-03-17 39.66 40.05 39.52 39.97 0.0M
2022-03-16 39.10 39.96 39.09 39.76 0.1M
2022-03-15 37.81 38.27 37.78 38.27 0.0M
2022-03-14 37.96 38.41 37.62 37.81 0.0M
2022-03-11 38.40 38.40 37.64 37.66 0.0M
2022-03-10 37.98 38.38 37.77 37.80 0.0M
2022-03-09 38.18 38.71 38.18 38.61 0.0M
2022-03-08 37.24 38.03 36.89 37.31 0.0M
2022-03-07 38.02 38.42 36.51 37.15 0.0M
2022-03-04 38.58 39.99 38.00 38.25 0.0M
2022-03-03 39.93 39.95 38.75 39.19 0.0M
2022-03-02 39.45 40.31 39.25 39.64 0.0M
2022-03-01 40.12 43.97 39.07 39.39 0.0M
2022-02-28 40.27 40.79 39.95 40.41 0.0M
2022-02-25 40.72 41.36 40.67 41.36 0.0M
2022-02-24 39.14 40.47 38.77 40.41 0.1M
2022-02-23 42.07 42.07 41.08 41.08 0.0M
2022-02-22 41.82 42.19 41.40 41.69 0.0M
2022-02-18 42.64 42.67 42.17 42.40 0.0M
2022-02-17 43.21 43.21 42.61 42.61 0.0M
2022-02-16 43.35 43.56 43.24 43.45 0.0M
2022-02-15 43.29 43.60 43.26 43.60 0.0M
2022-02-14 43.09 43.09 42.51 42.79 0.0M
2022-02-11 44.04 44.16 43.04 43.18 0.0M
2022-02-10 44.04 44.68 43.86 44.02 0.0M
2022-02-09 44.41 44.66 44.37 44.65 0.0M
2022-02-08 43.56 43.94 43.47 43.94 0.0M
2022-02-07 43.48 43.69 43.35 43.46 0.0M
2022-02-04 43.16 43.58 43.05 43.40 0.0M
2022-02-03 43.41 43.61 43.19 43.19 0.0M
2022-02-02 43.80 43.88 43.52 43.84 0.0M
2022-02-01 43.35 43.61 43.03 43.61 0.0M
2022-01-31 42.31 43.31 42.31 43.25 0.1M
2022-01-28 41.75 42.37 41.50 42.37 0.0M
2022-01-27 42.49 42.62 41.81 41.98 0.0M
2022-01-26 42.91 42.94 42.03 42.28 0.0M
2022-01-25 42.02 42.67 41.77 42.44 0.0M
2022-01-24 41.88 42.53 40.98 42.53 0.1M
2022-01-21 43.36 43.43 42.71 42.74 0.0M
2022-01-20 44.07 44.35 43.54 43.56 0.0M
2022-01-19 44.25 44.29 43.76 43.76 0.0M
2022-01-18 44.26 44.30 43.96 44.09 0.0M
2022-01-14 44.50 44.90 44.48 44.90 0.0M
2022-01-13 45.25 45.38 44.77 44.80 0.0M
2022-01-12 45.05 45.19 44.80 45.01 0.0M
2022-01-11 44.28 44.80 44.12 44.80 0.0M
2022-01-10 44.01 44.24 43.67 44.24 0.0M
2022-01-07 44.02 44.32 44.01 44.22 0.0M
2022-01-06 43.83 43.94 43.58 43.83 0.0M
2022-01-05 44.34 44.50 43.71 43.71 0.0M
2022-01-04 44.28 44.41 44.11 44.25 0.0M
2022-01-03 43.73 44.09 43.73 44.06 0.0M