Canada markets closed

First Trust Innovation Leaders ETF (ILDR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.74-0.00 (-0.01%)
At close: 01:55PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.8421.8421.7121.7421.742,600
May 09, 202421.6921.8021.6921.7421.7411,200
May 08, 202421.6021.7421.6021.6821.682,700
May 07, 202421.9021.9021.7621.8121.813,600
May 06, 202421.7321.9121.7321.8921.891,200
May 03, 202421.5521.5521.4321.5321.534,500
May 02, 202421.0321.1620.9321.1521.152,200
May 01, 202420.9121.4020.8620.9920.9910,100
Apr 30, 202421.2721.2720.9520.9520.954,000
Apr 29, 202421.3421.4121.2721.3621.364,400
Apr 26, 202421.3321.4921.3321.4321.431,700
Apr 25, 202420.8021.1020.8021.0321.031,600
Apr 24, 202421.4521.5121.1521.2521.252,100
Apr 23, 202421.0221.3821.0221.3421.342,300
Apr 22, 202420.7920.9620.6820.8320.833,300
Apr 19, 202420.8020.8120.6120.6220.629,200
Apr 18, 202421.2821.2821.1421.1521.154,800
Apr 17, 202421.6121.6121.2321.2621.263,800
Apr 16, 202421.4321.6021.4221.5221.528,400
Apr 15, 202422.0822.0821.4721.4921.493,900
Apr 12, 202422.1322.1321.8521.8821.882,300
Apr 11, 202422.0422.3522.0422.3322.3311,300
Apr 10, 202421.9422.0821.9422.0522.056,000
Apr 09, 202422.2622.2622.0822.2022.201,900
Apr 08, 202422.1522.2622.1522.1822.185,800
Apr 05, 202421.9322.2521.9322.2022.202,600
Apr 04, 202422.4122.4121.8821.8821.882,300
Apr 03, 202422.2622.2822.1422.1722.176,100
Apr 02, 202421.9022.1121.9022.1122.115,400
Apr 01, 202422.3722.3722.2422.3522.356,300
Mar 28, 202422.3722.4122.3422.3422.343,700
Mar 27, 202422.2822.3822.2822.3822.383,800
Mar 26, 202422.5022.5822.4122.4122.416,200
Mar 25, 202422.4822.4822.4122.4322.433,200
Mar 22, 202422.3822.5522.3722.4722.475,000
Mar 21, 202422.5622.6422.4222.4822.4812,300
Mar 20, 202422.1022.3322.0122.3322.334,300
Mar 19, 202421.8222.0121.8221.9921.994,500
Mar 18, 202421.9422.0221.9321.9321.932,700
Mar 15, 202421.8321.9321.8021.8021.801,300
Mar 14, 202422.0622.1422.0122.0422.046,800
Mar 13, 202422.2622.2722.1422.1622.1633,500
Mar 12, 202422.0022.2321.9122.2322.2318,900
Mar 11, 202421.8821.8821.8621.8621.86300
Mar 08, 202422.5122.5122.0522.0522.052,300
Mar 07, 202422.3722.3722.3722.3722.37300
Mar 06, 202422.1522.2522.0622.1122.113,900
Mar 05, 202421.9521.9521.7721.8421.842,000
Mar 04, 202422.2622.3122.1822.2122.214,100
Mar 01, 202422.0022.2722.0022.2622.264,800
Feb 29, 202421.9221.9721.7821.9721.975,300
Feb 28, 202421.7521.7821.7421.7421.744,800
Feb 27, 202421.9121.9121.8021.9021.902,100
Feb 26, 202421.8821.8821.8121.8221.825,000
Feb 23, 202421.8121.8921.8121.8121.814,700
Feb 22, 202421.5521.7521.5521.7221.721,700
Feb 21, 202421.0021.0520.9321.0321.034,600
Feb 20, 202421.4821.4821.0721.2221.223,400
Feb 16, 202421.6921.7021.5321.5421.543,600
Feb 15, 202421.6021.6821.6021.6821.6810,500
Feb 14, 202421.4721.6621.4621.6621.668,300
Feb 13, 202421.1421.2520.9721.1721.176,400
Feb 12, 202421.6521.7721.5621.6221.6227,000
Feb 09, 202421.6021.7221.5921.6521.6526,500
Feb 08, 202421.4821.4821.4421.4821.486,500
Feb 07, 202421.0421.2721.0421.2521.259,600
Feb 06, 202420.8820.9420.8520.9420.94400
Feb 05, 202420.8620.8620.7820.8520.853,200
Feb 02, 202420.7020.8920.6820.8920.892,000
Feb 01, 202420.3320.5120.3320.5120.5110,000
Jan 31, 202420.4920.4920.2120.2120.2125,100
Jan 30, 202420.8120.8120.6420.6420.643,600
Jan 29, 202420.5820.7920.5520.7720.778,900
Jan 26, 202420.5120.5120.3520.3520.351,800
Jan 25, 202420.5520.5720.3920.4420.44170,400
Jan 24, 202420.6020.6420.4420.4420.443,800
Jan 23, 202420.3220.4020.3020.4020.402,600
Jan 22, 202420.4220.4220.3420.3720.372,100
Jan 19, 202420.0420.2420.0420.2420.2412,000
Jan 18, 202419.8920.0319.8419.9819.982,300
Jan 17, 202419.6719.7719.6219.7719.774,500
Jan 16, 202419.9219.9219.8219.8519.853,000
Jan 12, 202420.0220.1120.0120.0320.032,500
Jan 11, 202419.9519.9819.9119.9719.971,900
Jan 10, 202419.7519.8819.7219.8819.8813,100
Jan 09, 202419.6819.6819.6819.6819.68300
Jan 08, 202419.4519.6719.4019.5919.5911,100
Jan 05, 202419.3219.3219.1719.1819.1815,200
Jan 04, 202419.0819.3019.0819.2519.257,400
Jan 03, 202419.2719.3119.1919.1919.193,200
Jan 02, 202419.5019.5019.3319.4219.422,400
Dec 29, 202319.7619.8319.7419.7419.742,400
Dec 28, 202319.9919.9919.8619.8919.891,500
Dec 27, 202319.8619.9219.8619.8819.882,600
Dec 26, 202319.7519.8719.7519.8719.872,000
Dec 22, 202319.7819.7819.6319.7019.709,300
Dec 21, 202319.5319.6419.5319.6419.64900
Dec 20, 202319.3619.3619.3619.3619.36100
Dec 19, 202319.7219.7219.6519.7019.702,600
Dec 18, 202319.5819.6619.5219.5619.562,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...