First Trust Innovation Leaders ETF

ILDR
🏛️ usa →
32.16
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 32.27 32.27 32.00 32.16 0.0M
2025-09-25 32.26 32.26 31.68 32.07 0.0M
2025-09-24 32.81 32.90 32.46 32.51 0.0M
2025-09-23 33.37 33.37 32.62 32.77 0.1M
2025-09-22 32.91 33.25 32.73 33.25 0.1M
2025-09-19 32.60 32.86 32.60 32.86 0.0M
2025-09-18 32.32 32.96 32.25 32.64 0.1M
2025-09-17 32.01 32.09 31.59 31.94 0.0M
2025-09-16 32.27 32.27 31.91 32.07 0.1M
2025-09-15 31.81 32.11 31.78 32.09 0.1M
2025-09-12 31.76 31.77 31.55 31.62 0.1M
2025-09-11 31.86 31.89 31.63 31.76 0.0M
2025-09-10 31.10 31.85 31.10 31.61 0.0M
2025-09-09 30.60 30.97 30.60 30.97 0.0M
2025-09-08 30.53 30.87 30.53 30.77 0.1M
2025-09-05 30.52 30.58 30.13 30.57 0.1M
2025-09-04 30.23 30.34 30.03 30.34 0.1M
2025-09-03 30.31 30.32 29.90 30.10 0.0M
2025-09-02 30.16 30.16 29.56 30.01 0.2M
2025-08-29 30.76 30.76 30.12 30.26 0.0M
2025-08-28 30.53 30.99 30.49 30.87 0.0M
2025-08-27 30.29 30.43 30.26 30.37 0.1M
2025-08-26 29.99 30.27 29.99 30.21 0.0M
2025-08-25 30.42 30.42 29.98 29.98 0.1M
2025-08-22 29.77 30.30 29.77 30.21 0.0M
2025-08-21 29.51 29.75 29.50 29.64 0.1M
2025-08-20 29.76 29.77 29.25 29.77 0.1M
2025-08-19 30.34 30.44 29.81 29.87 0.1M
2025-08-18 30.17 30.49 30.17 30.49 0.2M
2025-08-15 30.28 30.38 30.20 30.38 0.1M
2025-08-14 30.51 30.51 30.16 30.37 0.0M
2025-08-13 30.45 30.54 30.19 30.34 0.3M
2025-08-12 30.23 30.35 29.95 30.30 0.0M
2025-08-11 29.84 30.16 29.84 29.85 0.0M
2025-08-08 30.44 30.44 29.81 29.96 0.1M
2025-08-07 30.45 30.45 29.80 30.10 0.0M
2025-08-06 30.14 30.44 30.11 30.32 0.1M
2025-08-05 30.51 30.51 30.04 30.07 0.0M
2025-08-04 29.88 30.34 29.88 30.34 0.0M
2025-08-01 30.04 30.04 29.53 29.70 0.1M
2025-07-31 30.83 31.12 30.37 30.42 0.1M
2025-07-30 30.84 30.87 30.57 30.75 0.1M
2025-07-29 31.06 31.06 30.46 30.58 0.0M
2025-07-28 30.59 30.76 30.52 30.66 0.1M
2025-07-25 30.32 30.90 30.32 30.62 0.1M
2025-07-24 30.58 30.62 30.34 30.50 0.1M
2025-07-23 31.44 34.17 29.96 30.33 0.0M
2025-07-22 30.22 30.22 29.71 29.94 0.0M
2025-07-21 30.22 30.34 30.12 30.13 0.1M
2025-07-18 30.23 30.27 30.05 30.16 0.0M
2025-07-17 30.08 30.29 30.02 30.25 0.2M
2025-07-16 29.55 30.05 29.49 29.84 0.1M
2025-07-15 29.94 29.94 29.53 29.59 0.0M
2025-07-14 29.24 29.60 29.24 29.59 0.0M
2025-07-11 29.43 29.54 29.35 29.40 0.0M
2025-07-10 29.65 29.77 29.38 29.55 0.0M
2025-07-09 29.83 29.83 29.50 29.77 0.0M
2025-07-08 30.19 30.19 29.30 29.42 0.0M
2025-07-07 29.86 29.86 29.34 29.48 0.0M
2025-07-03 29.47 29.67 29.44 29.59 0.0M
2025-07-02 29.12 29.16 28.79 29.12 0.0M
2025-07-01 30.63 30.63 28.69 28.95 0.1M
2025-06-30 29.53 29.64 29.30 29.43 0.0M
2025-06-27 29.19 29.35 29.05 29.16 0.0M
2025-06-26 28.72 29.03 28.70 29.01 0.0M
2025-06-25 28.89 28.89 28.59 28.59 0.0M
2025-06-24 28.85 28.88 28.48 28.63 0.0M
2025-06-23 27.91 28.60 27.49 27.94 0.0M
2025-06-20 28.15 28.15 27.60 27.75 0.0M
2025-06-18 28.07 28.21 27.90 27.99 0.0M
2025-06-17 28.11 28.33 27.96 28.00 0.0M
2025-06-16 28.29 28.43 28.08 28.18 0.1M
2025-06-13 27.86 28.17 27.71 27.87 0.0M
2025-06-12 27.85 28.17 27.85 28.03 0.0M
2025-06-11 27.96 28.36 27.71 27.81 0.0M
2025-06-10 27.76 27.76 27.47 27.67 0.0M
2025-06-09 27.71 27.76 27.68 27.68 0.0M
2025-06-06 27.72 27.72 27.55 27.63 0.0M
2025-06-05 27.17 27.58 27.17 27.24 0.0M
2025-06-04 27.43 27.43 27.22 27.28 0.0M
2025-06-03 27.15 27.29 27.03 27.21 0.0M
2025-06-02 26.89 27.01 26.68 26.94 0.0M
2025-05-30 26.46 26.78 26.37 26.75 0.0M
2025-05-29 27.02 27.26 26.61 26.72 0.1M
2025-05-28 26.75 26.82 26.64 26.66 0.0M
2025-05-27 26.60 26.84 26.60 26.74 0.0M
2025-05-23 25.95 26.28 25.91 26.13 0.0M
2025-05-22 26.28 26.42 26.18 26.20 0.0M
2025-05-21 26.30 26.59 25.94 26.02 0.0M
2025-05-20 26.40 26.53 26.36 26.47 0.0M
2025-05-19 26.46 26.52 26.36 26.47 0.0M
2025-05-16 26.19 26.49 26.19 26.49 0.0M
2025-05-15 26.06 26.29 25.89 26.21 0.0M
2025-05-14 26.71 26.71 26.17 26.27 0.0M
2025-05-13 25.98 26.37 25.98 26.24 0.1M
2025-05-12 25.83 25.90 25.16 25.87 0.0M
2025-05-09 24.94 25.11 24.81 24.81 0.1M
2025-05-08 24.84 25.06 24.50 24.79 0.0M
2025-05-07 24.42 24.69 24.42 24.69 0.0M
2025-05-06 24.58 24.67 24.39 24.53 0.0M
2025-05-05 24.65 24.89 24.65 24.73 0.0M
2025-05-02 24.68 24.97 24.68 24.87 0.0M
2025-05-01 24.36 24.60 24.33 24.33 0.0M
2025-04-30 23.48 24.12 23.48 24.12 0.0M
2025-04-29 24.43 25.30 23.91 24.22 0.0M
2025-04-28 23.96 24.09 23.67 24.02 0.0M
2025-04-25 23.73 24.05 23.61 24.00 0.0M
2025-04-24 22.94 23.64 22.94 23.64 0.0M
2025-04-23 23.06 23.31 22.70 22.83 0.1M
2025-04-22 21.97 22.25 21.97 22.18 0.0M
2025-04-21 21.58 21.58 21.37 21.57 0.0M
2025-04-17 22.28 22.39 22.11 22.19 0.0M
2025-04-16 22.27 22.43 21.88 22.11 0.0M
2025-04-15 22.86 22.90 22.58 22.61 0.0M
2025-04-14 22.87 22.87 22.34 22.55 0.0M
2025-04-11 22.02 22.41 21.79 22.41 0.1M
2025-04-10 22.93 22.93 21.43 22.03 0.0M
2025-04-09 20.93 23.28 19.99 23.09 0.0M
2025-04-08 21.76 21.95 20.60 20.60 0.0M
2025-04-07 20.00 21.22 19.74 20.95 0.0M
2025-04-04 21.42 21.42 20.72 20.76 0.1M
2025-04-03 24.00 24.00 22.29 22.29 0.0M
2025-04-02 23.56 23.85 23.56 23.82 0.0M
2025-04-01 23.28 23.59 23.19 23.45 0.0M
2025-03-31 22.77 23.32 22.75 23.32 0.0M
2025-03-28 23.89 23.89 23.47 23.54 0.0M
2025-03-27 24.12 24.47 24.12 24.19 0.1M
2025-03-26 24.70 24.78 24.34 24.48 0.0M
2025-03-25 25.26 25.26 25.02 25.18 0.0M
2025-03-24 25.13 25.22 25.09 25.18 0.0M
2025-03-21 24.49 24.69 24.49 24.68 0.0M
2025-03-20 24.68 24.85 24.63 24.72 0.0M
2025-03-19 24.68 24.98 24.59 24.84 0.0M
2025-03-18 25.01 25.01 24.30 24.37 0.0M
2025-03-17 24.73 24.95 24.59 24.80 0.0M
2025-03-14 24.22 24.55 24.22 24.55 0.0M
2025-03-13 24.11 24.11 23.69 23.77 0.0M
2025-03-12 24.28 24.50 24.05 24.32 0.0M
2025-03-11 23.66 24.18 23.50 23.90 0.0M
2025-03-10 24.09 24.13 23.53 23.65 0.0M
2025-03-07 24.55 24.76 24.12 24.75 0.0M
2025-03-06 25.05 25.21 24.49 24.60 0.0M
2025-03-05 25.16 25.62 25.05 25.59 0.0M
2025-03-04 24.79 25.31 24.45 25.05 0.0M
2025-03-03 26.15 26.15 25.03 25.09 0.0M
2025-02-28 25.66 25.96 25.46 25.96 0.0M
2025-02-27 26.60 26.60 25.50 25.50 0.0M
2025-02-26 26.36 26.57 26.24 26.36 0.0M
2025-02-25 26.14 26.14 25.62 25.89 0.0M
2025-02-24 26.73 26.73 26.28 26.29 0.0M
2025-02-21 27.46 27.46 26.73 26.79 0.0M
2025-02-20 27.90 27.90 27.52 27.72 0.0M
2025-02-19 27.88 27.93 27.76 27.91 0.0M
2025-02-18 27.94 28.00 27.85 28.00 0.0M
2025-02-14 27.74 27.80 27.68 27.76 0.0M
2025-02-13 27.63 27.82 27.55 27.80 0.0M
2025-02-12 27.49 27.68 27.38 27.66 0.0M
2025-02-11 27.78 27.88 27.58 27.72 0.0M
2025-02-10 27.67 27.98 27.67 27.97 0.0M
2025-02-07 27.58 27.66 27.37 27.45 0.0M
2025-02-06 27.61 27.64 27.47 27.58 0.0M
2025-02-05 27.17 27.52 27.17 27.51 0.0M
2025-02-04 26.99 27.11 26.95 27.11 0.0M
2025-02-03 26.38 27.01 26.38 26.89 0.0M
2025-01-31 27.26 27.55 27.04 27.07 0.0M
2025-01-30 27.11 27.21 26.87 27.11 0.0M
2025-01-29 26.99 26.99 26.65 26.84 0.0M
2025-01-28 26.58 27.07 26.58 26.96 0.0M
2025-01-27 26.47 26.74 26.07 26.27 0.1M
2025-01-24 28.14 28.16 27.82 27.97 0.0M
2025-01-23 27.65 28.00 27.63 28.00 0.0M
2025-01-22 27.75 27.86 27.65 27.71 0.0M
2025-01-21 26.94 27.33 26.75 27.26 0.0M
2025-01-17 26.73 26.77 26.59 26.69 0.0M
2025-01-16 26.33 26.47 26.28 26.35 0.0M
2025-01-15 26.22 26.33 26.22 26.28 0.0M
2025-01-14 25.83 25.93 25.59 25.68 0.0M
2025-01-13 25.66 25.68 25.50 25.68 0.0M
2025-01-10 25.96 26.14 25.81 26.01 0.0M
2025-01-08 26.13 26.29 25.97 26.27 0.0M
2025-01-07 26.93 26.93 26.23 26.30 0.0M
2025-01-06 26.64 26.93 26.64 26.81 0.0M
2025-01-03 26.09 26.34 26.02 26.30 0.0M
2025-01-02 25.73 26.02 25.55 25.77 0.0M