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
2023-12-29 41.08 41.22 40.83 40.91 0.0M
2023-12-28 40.94 41.17 40.88 41.06 0.0M
2023-12-27 40.75 41.02 40.75 40.90 0.0M
2023-12-26 40.59 40.85 40.59 40.79 0.0M
2023-12-22 40.53 40.78 40.40 40.59 0.0M
2023-12-21 40.53 40.68 40.38 40.64 0.0M
2023-12-20 40.26 40.61 39.92 39.92 0.0M
2023-12-19 40.11 40.52 40.11 40.44 0.0M
2023-12-18 40.19 40.21 40.06 40.06 0.0M
2023-12-15 40.10 40.38 40.02 40.17 0.0M
2023-12-14 40.00 40.25 39.99 40.05 0.0M
2023-12-13 39.30 39.81 39.13 39.78 0.0M
2023-12-12 39.07 39.40 39.07 39.40 0.0M
2023-12-11 39.01 39.23 39.01 39.20 0.0M
2023-12-08 38.90 39.17 38.90 39.13 0.0M
2023-12-07 38.86 39.08 38.86 39.00 0.0M
2023-12-06 39.01 39.10 38.65 38.66 0.0M
2023-12-05 38.72 38.83 38.67 38.67 0.0M
2023-12-04 38.91 39.20 38.88 39.03 0.0M
2023-12-01 38.86 39.40 38.86 39.24 0.0M
2023-11-30 38.81 38.89 38.64 38.89 0.0M
2023-11-29 38.86 38.91 38.66 38.80 0.0M
2023-11-28 38.41 38.71 38.40 38.64 0.0M
2023-11-27 38.49 38.52 38.49 38.52 0.0M
2023-11-24 38.58 38.62 38.55 38.61 0.0M
2023-11-22 38.56 38.67 38.38 38.52 0.0M
2023-11-21 38.41 38.41 38.19 38.19 0.0M
2023-11-20 38.20 38.60 38.18 38.60 0.0M
2023-11-17 38.10 38.29 38.06 38.20 0.0M
2023-11-16 38.13 38.13 37.68 37.88 0.0M
2023-11-15 38.25 38.35 38.20 38.25 0.0M
2023-11-14 37.63 38.00 37.53 37.91 0.0M
2023-11-13 36.94 37.18 36.90 37.01 0.0M
2023-11-10 36.87 37.18 36.65 37.18 0.0M
2023-11-09 37.03 37.03 36.60 36.60 0.0M
2023-11-08 37.02 37.10 36.79 36.83 0.0M
2023-11-07 36.98 37.17 36.87 37.16 0.0M
2023-11-06 37.22 37.27 37.03 37.25 0.0M
2023-11-03 37.01 37.28 37.01 37.14 0.0M
2023-11-02 36.46 36.83 36.44 36.66 0.0M
2023-11-01 35.79 36.19 35.78 36.17 0.0M
2023-10-31 35.47 35.79 35.47 35.63 0.0M
2023-10-30 35.44 35.61 35.39 35.47 0.0M
2023-10-27 35.52 35.52 35.06 35.13 0.0M
2023-10-26 35.38 35.44 35.16 35.32 0.0M
2023-10-25 35.71 35.71 35.33 35.37 0.0M
2023-10-24 35.79 35.94 35.67 35.94 0.0M
2023-10-23 35.58 35.79 35.50 35.55 0.0M
2023-10-20 35.98 35.98 35.59 35.59 0.0M
2023-10-19 36.35 36.36 36.09 36.18 0.0M
2023-10-18 36.56 36.63 36.51 36.52 0.0M
2023-10-17 36.87 37.08 36.87 36.95 0.0M
2023-10-16 36.89 37.14 36.89 37.14 0.0M
2023-10-13 36.91 36.91 36.62 36.80 0.0M
2023-10-12 37.17 37.21 36.78 36.93 0.0M
2023-10-11 37.50 37.50 37.32 37.50 0.0M
2023-10-10 37.16 37.32 37.16 37.32 0.0M
2023-10-09 36.62 36.92 36.46 36.92 0.0M
2023-10-06 36.36 36.98 36.17 36.80 0.0M
2023-10-05 36.30 36.38 36.07 36.29 0.0M
2023-10-04 36.15 36.33 36.07 36.33 0.0M
2023-10-03 36.12 36.19 35.95 35.98 0.0M
2023-10-02 36.77 36.77 36.45 36.63 0.0M
2023-09-29 37.22 37.22 36.69 36.90 0.0M
2023-09-28 36.88 36.92 36.73 36.75 0.0M
2023-09-27 36.83 36.83 36.47 36.61 0.0M
2023-09-26 36.90 36.90 36.65 36.71 0.0M
2023-09-25 36.94 37.12 36.93 37.08 0.0M
2023-09-22 37.35 37.48 37.24 37.33 0.0M
2023-09-21 37.68 37.77 37.40 37.40 0.0M
2023-09-20 38.52 38.54 38.12 38.12 0.0M
2023-09-19 38.16 38.32 38.14 38.18 0.0M
2023-09-18 38.27 38.43 38.23 38.35 0.0M
2023-09-15 38.67 38.67 38.32 38.32 0.0M
2023-09-14 38.66 38.76 38.59 38.75 0.0M
2023-09-13 38.40 38.47 38.29 38.29 0.0M
2023-09-12 38.31 38.44 38.30 38.37 0.0M
2023-09-11 38.49 38.49 38.29 38.46 0.0M
2023-09-08 38.13 38.16 38.07 38.16 0.0M
2023-09-07 38.04 38.13 37.95 38.02 0.0M
2023-09-06 38.35 38.37 38.10 38.25 0.0M
2023-09-05 38.59 39.09 38.32 38.35 0.0M
2023-09-01 38.71 38.72 38.46 38.46 0.0M
2023-08-31 38.50 38.57 38.31 38.44 0.0M
2023-08-30 38.60 38.61 38.41 38.41 0.0M
2023-08-29 37.96 38.50 37.96 38.50 0.0M
2023-08-28 37.83 37.96 37.72 37.88 0.0M
2023-08-25 37.51 37.63 37.18 37.46 0.0M
2023-08-24 37.72 37.82 37.23 37.37 0.0M
2023-08-23 37.51 37.81 37.51 37.72 0.0M
2023-08-22 37.43 37.45 37.32 37.41 0.0M
2023-08-21 37.35 37.51 37.17 37.51 0.0M
2023-08-18 36.95 37.26 36.94 37.10 0.0M
2023-08-17 37.69 37.69 37.19 37.29 0.0M
2023-08-16 37.83 37.83 37.45 37.50 0.1M
2023-08-15 38.08 38.14 37.77 37.77 0.0M
2023-08-14 37.97 38.38 37.96 38.38 0.0M
2023-08-11 38.24 38.31 38.09 38.26 0.0M
2023-08-10 39.01 39.01 38.43 38.43 0.0M
2023-08-09 38.65 38.65 38.26 38.44 0.0M
2023-08-08 38.50 38.53 38.21 38.52 0.0M
2023-08-07 38.94 38.94 38.76 38.93 0.0M
2023-08-04 38.79 39.04 38.60 38.60 0.0M
2023-08-03 38.57 38.71 38.47 38.71 0.0M
2023-08-02 39.00 39.00 38.60 38.60 0.0M
2023-08-01 39.59 39.61 39.46 39.54 0.0M
2023-07-31 39.79 39.95 39.79 39.85 0.0M
2023-07-28 39.77 39.92 39.70 39.83 0.0M
2023-07-27 39.80 40.00 39.43 39.44 0.0M
2023-07-26 39.32 39.64 39.32 39.64 0.0M
2023-07-25 39.46 39.56 39.37 39.52 0.0M
2023-07-24 39.17 39.37 38.28 39.36 0.0M
2023-07-21 39.40 39.40 39.12 39.20 0.0M
2023-07-20 39.40 39.40 39.15 39.15 0.0M
2023-07-19 39.66 39.73 39.48 39.68 0.0M
2023-07-18 39.19 39.35 39.17 39.35 0.0M
2023-07-17 39.20 39.55 39.19 39.53 0.0M
2023-07-14 39.41 39.41 39.12 39.12 0.0M
2023-07-13 39.27 39.33 39.14 39.29 0.0M
2023-07-12 38.70 38.87 38.64 38.73 0.0M
2023-07-11 38.07 38.29 37.90 38.29 0.0M
2023-07-10 37.75 37.89 37.75 37.89 0.0M
2023-07-07 37.73 37.99 37.67 37.70 0.0M
2023-07-06 37.42 37.68 37.42 37.68 0.0M
2023-07-05 38.21 38.30 38.11 38.11 0.0M
2023-07-03 38.62 38.63 38.45 38.63 0.0M
2023-06-30 38.37 38.45 38.27 38.44 0.0M
2023-06-29 37.83 37.95 37.68 37.95 0.0M
2023-06-28 37.82 37.89 37.67 37.85 0.0M
2023-06-27 37.63 37.94 37.62 37.94 0.0M
2023-06-26 38.00 38.00 37.86 37.86 0.0M
2023-06-23 37.83 38.00 37.81 37.98 0.0M
2023-06-22 38.27 38.41 38.21 38.39 0.0M
2023-06-21 38.70 38.70 38.44 38.50 0.0M
2023-06-20 39.03 39.06 38.66 38.90 0.0M
2023-06-16 39.27 39.38 39.10 39.10 0.0M
2023-06-15 39.04 39.37 39.03 39.37 0.0M
2023-06-14 38.86 39.05 38.69 38.83 0.0M
2023-06-13 38.78 38.85 38.62 38.74 0.0M
2023-06-12 38.27 38.48 38.21 38.36 0.0M
2023-06-09 38.22 38.22 38.01 38.15 0.0M
2023-06-08 37.92 38.29 37.74 38.01 0.0M
2023-06-07 38.03 38.03 37.66 37.79 0.0M
2023-06-06 37.78 37.91 37.74 37.86 0.0M
2023-06-05 37.77 37.78 37.63 37.69 0.0M
2023-06-02 37.77 37.91 37.71 37.75 0.0M
2023-06-01 37.01 37.46 36.89 37.35 0.0M
2023-05-31 37.07 37.07 36.69 37.02 0.0M
2023-05-30 37.74 37.74 36.88 37.15 0.2M
2023-05-26 36.97 38.87 36.97 37.76 0.3M
2023-05-25 36.79 36.79 36.60 36.78 0.0M
2023-05-24 36.83 36.83 36.53 36.79 0.0M
2023-05-23 37.20 37.36 36.03 37.10 0.2M
2023-05-22 37.43 37.53 37.36 37.46 0.0M
2023-05-19 37.48 37.53 37.32 37.50 0.0M
2023-05-18 37.28 37.28 36.44 37.26 0.2M
2023-05-17 36.99 37.34 36.95 37.25 0.0M
2023-05-16 37.01 37.10 36.87 36.87 0.0M
2023-05-15 36.96 37.23 36.84 37.23 0.0M
2023-05-12 37.00 37.00 36.62 36.67 0.0M
2023-05-11 36.98 37.03 36.83 36.96 0.0M
2023-05-10 37.22 37.22 36.78 37.16 0.0M
2023-05-09 37.16 37.23 37.14 37.14 0.0M
2023-05-08 37.53 37.66 37.33 37.58 0.0M
2023-05-05 37.08 37.44 37.08 37.37 0.0M
2023-05-04 36.75 36.91 36.61 36.86 0.0M
2023-05-03 36.82 36.93 36.61 36.61 0.0M
2023-05-02 37.19 37.19 36.71 37.05 0.0M
2023-05-01 37.42 37.48 37.23 37.30 0.0M
2023-04-28 37.13 37.38 37.06 37.38 0.0M
2023-04-27 36.91 37.32 36.91 37.27 0.0M
2023-04-26 36.87 37.08 36.75 36.80 0.1M
2023-04-25 36.92 36.95 36.57 36.57 0.0M
2023-04-24 37.16 37.21 37.01 37.12 0.0M
2023-04-21 37.24 37.24 37.08 37.14 0.0M
2023-04-20 37.43 37.44 37.23 37.24 0.0M
2023-04-19 37.50 37.65 37.46 37.53 0.0M
2023-04-18 37.83 37.90 37.63 37.72 0.0M
2023-04-17 37.53 37.68 37.43 37.68 0.0M
2023-04-14 37.43 37.63 37.40 37.63 0.0M
2023-04-13 37.58 37.65 37.57 37.58 0.0M
2023-04-12 37.50 37.50 37.28 37.28 0.0M
2023-04-11 37.47 37.51 37.32 37.49 0.0M
2023-04-10 37.13 37.33 36.98 37.33 0.0M
2023-04-06 37.01 37.38 37.00 37.14 0.0M
2023-04-05 37.21 37.25 37.02 37.25 0.0M
2023-04-04 37.51 37.57 37.25 37.39 0.0M
2023-04-03 37.30 37.43 37.25 37.37 0.0M
2023-03-31 37.21 37.35 37.21 37.34 0.0M
2023-03-30 37.18 37.31 37.05 37.31 0.0M
2023-03-29 36.66 36.76 36.60 36.74 0.0M
2023-03-28 36.24 36.35 36.15 36.35 0.0M
2023-03-27 36.23 36.28 36.04 36.24 0.0M
2023-03-24 35.86 36.64 35.71 36.00 0.0M
2023-03-23 36.46 36.68 36.05 36.35 0.0M
2023-03-22 36.47 36.75 36.13 36.13 0.0M
2023-03-21 36.30 36.46 36.23 36.36 0.0M
2023-03-20 35.68 35.90 35.63 35.82 0.0M
2023-03-17 35.75 35.75 35.46 35.47 0.0M
2023-03-16 35.00 36.38 35.00 36.21 0.1M
2023-03-15 35.01 35.40 34.82 35.28 0.0M
2023-03-14 36.04 36.22 35.83 36.11 0.0M
2023-03-13 35.50 35.91 35.38 35.59 0.2M
2023-03-10 35.99 36.34 35.82 35.82 0.0M
2023-03-09 36.89 36.90 36.24 36.24 0.0M
2023-03-08 36.97 37.10 36.77 36.93 0.0M
2023-03-07 37.35 37.35 36.79 36.80 0.0M
2023-03-06 37.49 37.64 37.42 37.42 0.0M
2023-03-03 37.09 37.40 37.09 37.40 0.0M
2023-03-02 36.55 36.99 36.55 36.99 0.0M
2023-03-01 36.88 36.88 36.61 36.69 0.0M
2023-02-28 36.72 36.79 36.54 36.59 0.0M
2023-02-27 36.77 36.80 36.58 36.73 0.0M
2023-02-24 36.38 36.38 36.23 36.36 0.0M
2023-02-23 37.07 37.23 36.67 37.05 0.0M
2023-02-22 36.82 36.87 36.62 36.62 0.0M
2023-02-21 37.11 37.11 36.94 36.95 0.0M
2023-02-17 37.34 37.45 37.16 37.33 0.1M
2023-02-16 37.59 38.02 37.50 37.77 0.1M
2023-02-15 37.53 37.81 37.53 37.78 0.0M
2023-02-14 38.00 38.04 37.68 38.04 0.0M
2023-02-13 37.49 37.87 37.47 37.87 0.0M
2023-02-10 37.41 37.56 37.27 37.44 0.0M
2023-02-09 38.15 38.15 37.58 37.77 0.0M
2023-02-08 37.80 37.80 37.63 37.74 0.0M
2023-02-07 37.43 37.86 36.02 37.85 0.2M
2023-02-06 37.43 37.44 37.33 37.36 0.0M
2023-02-03 37.90 37.96 37.75 37.75 0.0M
2023-02-02 38.38 38.49 38.15 38.44 0.0M
2023-02-01 37.66 38.24 37.42 38.24 0.0M
2023-01-31 37.15 37.61 37.15 37.61 0.0M
2023-01-30 37.46 37.53 37.27 37.27 0.0M
2023-01-27 37.57 38.00 37.54 38.00 0.0M
2023-01-26 37.73 37.79 37.54 37.79 0.0M
2023-01-25 37.03 37.57 37.01 37.57 0.0M
2023-01-24 37.23 37.45 37.23 37.30 0.0M
2023-01-23 37.14 37.54 37.04 37.52 0.0M
2023-01-20 36.59 37.07 36.55 37.07 0.0M
2023-01-19 36.52 36.65 36.32 36.46 0.0M
2023-01-18 37.29 37.29 36.61 36.71 0.0M
2023-01-17 37.12 37.51 36.89 37.05 0.0M
2023-01-13 36.82 37.08 36.82 37.03 0.0M
2023-01-12 36.84 37.11 36.56 37.02 0.0M
2023-01-11 36.42 36.65 36.32 36.65 0.0M
2023-01-10 36.13 36.33 36.07 36.26 0.0M
2023-01-09 36.18 36.51 36.12 36.21 0.0M
2023-01-06 35.25 35.87 35.00 35.74 0.1M
2023-01-05 35.15 35.29 35.15 35.24 0.0M
2023-01-04 35.38 35.65 35.33 35.44 0.1M
2023-01-03 34.74 35.05 34.62 34.88 0.1M