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
2021-12-31 21.98 21.98 21.75 21.78 0.0M
2021-12-30 22.20 22.21 21.98 21.98 0.0M
2021-12-29 21.93 21.93 21.93 21.93 0.0M
2021-12-28 22.07 22.07 21.95 21.95 0.0M
2021-12-27 22.10 22.19 22.07 22.15 0.0M
2021-12-23 21.86 22.12 21.75 22.05 0.0M
2021-12-22 21.74 21.86 21.71 21.86 0.0M
2021-12-21 21.27 21.70 21.27 21.70 0.0M
2021-12-20 21.04 21.10 21.04 21.10 0.0M
2021-12-17 21.38 21.38 21.38 21.38 0.0M
2021-12-16 21.38 21.38 21.04 21.08 0.0M
2021-12-15 21.22 21.61 21.19 21.61 0.0M
2021-12-14 21.23 21.23 20.98 21.13 0.0M
2021-12-13 21.59 21.59 21.37 21.47 0.0M
2021-12-10 21.58 21.60 21.58 21.60 0.0M
2021-12-09 21.69 21.69 21.69 21.69 0.0M
2021-12-08 21.93 22.20 21.93 22.15 0.0M
2021-12-07 21.90 21.90 21.90 21.90 0.0M
2021-12-06 20.89 21.30 20.87 21.17 0.0M
2021-12-03 20.91 21.04 20.86 21.04 0.0M
2021-12-01 22.13 22.13 21.35 21.35 0.0M
2021-11-30 21.98 21.98 21.98 21.98 0.0M
2021-11-29 22.41 22.47 22.41 22.47 0.0M
2021-11-26 22.20 22.20 22.20 22.20 0.0M
2021-11-24 22.45 22.65 22.45 22.65 0.0M
2021-11-23 22.52 22.60 22.35 22.56 0.0M
2021-11-22 23.01 23.01 22.79 22.79 0.0M
2021-11-19 23.39 23.39 23.28 23.28 0.0M
2021-11-18 23.37 23.37 23.33 23.33 0.0M
2021-11-17 23.40 23.70 23.37 23.70 0.0M
2021-11-16 23.34 23.58 23.34 23.51 0.0M
2021-11-15 23.44 23.44 23.30 23.30 0.0M
2021-11-12 23.49 23.51 23.49 23.51 0.0M
2021-11-11 23.37 23.37 23.19 23.19 0.0M
2021-11-10 23.65 23.65 23.10 23.14 0.0M
2021-11-09 23.80 23.80 23.56 23.66 0.0M
2021-11-08 23.79 23.79 23.66 23.66 0.0M
2021-11-05 23.63 23.63 23.47 23.47 0.0M
2021-11-04 23.44 23.54 23.42 23.45 0.0M
2021-11-03 23.04 23.23 23.04 23.23 0.0M
2021-11-02 22.99 22.99 22.95 22.96 0.0M
2021-11-01 22.88 22.88 22.87 22.88 0.0M
2021-10-29 22.62 22.79 22.62 22.75 0.0M
2021-10-28 22.68 22.70 22.65 22.65 0.0M
2021-10-27 22.51 22.69 22.44 22.44 0.0M
2021-10-26 22.83 22.83 22.58 22.58 0.0M
2021-10-25 22.71 22.77 22.68 22.68 0.0M
2021-10-22 22.60 22.60 22.48 22.48 0.0M
2021-10-21 22.70 22.70 22.70 22.70 0.0M
2021-10-20 22.73 22.73 22.52 22.52 0.0M
2021-10-19 22.68 22.68 22.63 22.63 0.0M
2021-10-18 22.40 22.45 22.36 22.40 0.0M
2021-10-15 22.45 22.45 22.30 22.33 0.0M
2021-10-14 22.22 22.22 22.22 22.22 0.0M
2021-10-13 21.79 21.91 21.79 21.82 0.0M
2021-10-12 21.59 21.59 21.59 21.59 0.0M
2021-10-08 21.75 21.75 21.55 21.55 0.0M
2021-10-07 21.89 21.89 21.79 21.79 0.0M
2021-10-06 21.31 21.56 21.31 21.56 0.0M
2021-10-05 21.44 21.46 21.44 21.46 0.0M
2021-10-04 21.22 21.52 21.21 21.21 0.0M
2021-10-01 21.88 21.89 21.88 21.89 0.0M
2021-09-30 21.88 21.88 21.70 21.71 0.0M
2021-09-29 21.86 21.86 21.68 21.68 0.0M
2021-09-28 22.02 22.14 21.87 21.87 0.0M
2021-09-27 22.75 22.77 22.59 22.59 0.0M
2021-09-24 22.86 22.86 22.78 22.78 0.0M
2021-09-23 22.81 22.92 22.81 22.81 0.0M
2021-09-22 22.61 22.61 22.52 22.52 0.0M
2021-09-21 22.37 22.37 22.32 22.34 0.0M
2021-09-20 22.42 22.42 22.25 22.25 0.0M
2021-09-17 22.76 22.80 22.76 22.80 0.0M
2021-09-15 22.71 22.80 22.70 22.78 0.0M
2021-09-14 22.57 22.57 22.57 22.57 0.0M
2021-09-13 22.48 22.64 22.48 22.61 0.0M
2021-09-10 22.98 22.98 22.67 22.67 0.0M
2021-09-09 22.97 22.97 22.92 22.92 0.0M
2021-09-08 23.03 23.03 22.95 22.95 0.0M
2021-09-07 23.28 23.28 23.18 23.18 0.0M
2021-09-03 23.40 23.40 23.39 23.39 0.0M
2021-09-02 23.24 23.24 23.14 23.18 0.0M
2021-09-01 23.05 23.11 23.05 23.11 0.0M
2021-08-31 22.99 23.06 22.99 22.99 0.0M
2021-08-30 23.08 23.08 23.08 23.08 0.0M
2021-08-27 22.99 22.99 22.94 22.94 0.0M
2021-08-26 22.67 22.67 22.58 22.58 0.0M
2021-08-25 22.68 22.76 22.68 22.72 0.0M
2021-08-23 22.07 22.41 22.07 22.37 0.0M
2021-08-20 21.69 21.98 21.69 21.94 0.0M
2021-08-19 21.55 21.68 21.55 21.62 0.0M
2021-08-18 21.85 21.86 21.66 21.66 0.0M
2021-08-17 21.81 21.81 21.77 21.77 0.0M
2021-08-16 21.91 21.91 21.91 21.91 0.0M
2021-08-13 22.13 22.13 22.04 22.04 0.0M
2021-08-12 22.07 22.10 22.03 22.10 0.0M
2021-08-11 22.21 22.21 21.95 22.00 0.0M
2021-08-10 22.12 22.12 22.12 22.12 0.0M
2021-08-09 22.45 22.45 22.39 22.39 0.0M
2021-08-06 22.57 22.57 22.36 22.42 0.0M
2021-08-05 22.25 22.51 22.25 22.49 0.0M
2021-08-04 22.26 22.26 22.26 22.26 0.0M
2021-08-03 22.14 22.14 22.00 22.11 0.0M
2021-08-02 22.16 22.16 22.03 22.03 0.0M
2021-07-30 22.15 22.15 22.07 22.07 0.0M
2021-07-29 22.32 22.32 22.20 22.20 0.0M
2021-07-28 22.27 22.27 22.25 22.25 0.0M
2021-07-27 22.20 22.20 21.71 21.97 0.0M
2021-07-26 22.38 22.38 22.22 22.24 0.0M
2021-07-23 22.43 22.43 22.41 22.41 0.0M
2021-07-22 22.16 22.21 22.10 22.15 0.0M
2021-07-21 21.74 22.06 21.74 22.06 0.0M
2021-07-20 21.37 21.83 21.37 21.77 0.0M
2021-07-19 21.11 21.31 21.11 21.31 0.0M
2021-07-16 21.59 21.59 21.44 21.44 0.0M
2021-07-15 21.65 21.65 21.55 21.55 0.0M
2021-07-14 21.77 21.77 21.77 21.77 0.0M
2021-07-13 22.19 22.23 22.04 22.04 0.0M
2021-07-12 22.24 22.24 22.23 22.23 0.0M
2021-07-09 22.08 22.30 22.08 22.29 0.0M
2021-07-08 21.87 22.07 21.87 22.07 0.0M
2021-07-07 22.06 22.18 22.06 22.18 0.0M
2021-07-06 22.24 22.28 22.24 22.28 0.0M
2021-07-02 22.24 22.28 22.21 22.25 0.0M
2021-07-01 22.13 22.15 22.06 22.15 0.0M
2021-06-30 22.16 22.26 22.12 22.12 0.0M
2021-06-29 22.24 22.27 22.23 22.27 0.0M
2021-06-28 22.20 22.24 22.13 22.24 0.0M
2021-06-25 21.90 21.91 21.87 21.91 0.0M
2021-06-24 21.96 21.96 21.86 21.86 0.0M
2021-06-23 21.69 21.69 21.64 21.64 0.0M
2021-06-22 21.58 21.58 21.58 21.58 0.0M
2021-06-21 21.37 21.37 21.33 21.33 0.0M
2021-06-18 21.33 21.33 21.27 21.27 0.0M
2021-06-17 21.06 21.36 21.06 21.35 0.0M
2021-06-16 21.02 21.07 21.02 21.05 0.0M
2021-06-15 21.11 21.11 21.06 21.06 0.0M
2021-06-14 21.27 21.32 21.20 21.28 0.0M
2021-06-11 21.02 21.12 21.01 21.08 0.0M
2021-06-10 20.90 21.04 20.89 21.03 0.0M
2021-06-09 20.79 20.82 20.71 20.71 0.0M
2021-06-08 20.76 20.77 20.72 20.77 0.0M
2021-06-07 20.58 20.70 20.58 20.70 0.0M
2021-06-04 20.50 20.50 20.50 20.50 0.0M
2021-06-03 20.31 20.31 20.23 20.23 0.1M
2021-06-02 20.43 20.45 20.37 20.42 0.0M
2021-06-01 20.46 20.50 20.34 20.40 0.0M
2021-05-28 20.60 20.60 20.42 20.42 0.0M
2021-05-27 20.19 20.45 20.19 20.39 0.0M
2021-05-26 20.28 20.36 20.25 20.33 0.0M