FT Indxx Innovative Transaction & Process ETF (NQ: LEGR )

43.06 -0.70 (-1.60%)

Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	43.18	43.26	43.06	43.06	3,986	-0.16(-0.38%)
Jun 26, 2024	43.12	43.23	42.93	43.23	1,849	-0.01(-0.02%)
Jun 25, 2024	43.16	43.24	43.16	43.23	3,224	+0.06(+0.13%)
Jun 24, 2024	43.20	43.44	43.17	43.18	6,181	+0.18(+0.41%)
Jun 21, 2024	42.81	43.05	42.81	43.00	2,760	-0.37(-0.84%)
Jun 20, 2024	43.41	43.41	43.16	43.36	3,461	+0.35(+0.82%)
Jun 18, 2024	42.97	43.07	42.89	43.01	6,352	+0.14(+0.33%)
Jun 17, 2024	42.52	42.87	42.52	42.87	2,975	+0.48(+1.13%)
Jun 14, 2024	42.33	42.46	42.21	42.39	2,215	-0.39(-0.92%)
Jun 13, 2024	43.04	43.04	42.49	42.78	3,647	-0.19(-0.44%)
Jun 12, 2024	43.23	43.23	42.97	42.97	2,468	+0.26(+0.60%)
Jun 11, 2024	42.96	42.98	42.71	42.71	17,098	-0.76(-1.75%)
Jun 10, 2024	43.12	43.47	43.12	43.47	5,023	+0.09(+0.20%)
Jun 07, 2024	43.27	43.38	43.24	43.38	3,658	-0.09(-0.20%)
Jun 06, 2024	43.38	43.52	43.38	43.47	3,557	+0.05(+0.11%)
Jun 05, 2024	43.20	43.42	43.09	43.42	3,078	+0.59(+1.38%)
Jun 04, 2024	42.99	43.00	42.64	42.83	6,664	-0.42(-0.98%)
Jun 03, 2024	43.19	43.25	42.88	43.25	2,589	+0.41(+0.97%)
May 31, 2024	42.57	42.88	42.40	42.84	3,943	+0.23(+0.53%)
May 30, 2024	42.56	42.83	42.53	42.61	2,551	-0.23(-0.53%)
May 29, 2024	42.75	42.88	42.68	42.84	1,991	-0.44(-1.02%)
May 28, 2024	43.49	43.49	43.15	43.28	6,538	-0.05(-0.12%)
May 24, 2024	43.24	43.46	43.24	43.33	3,046	+0.12(+0.27%)
May 23, 2024	43.86	43.86	43.22	43.22	4,060	-0.45(-1.04%)
May 22, 2024	43.66	43.76	43.41	43.67	7,022	-0.19(-0.43%)
May 21, 2024	43.84	43.88	43.77	43.86	1,679	-0.10(-0.22%)
May 20, 2024	44.13	44.20	43.88	43.95	8,479	-0.14(-0.32%)
May 17, 2024	44.05	44.24	44.05	44.09	3,537	+0.00(+0.00%)
May 16, 2024	43.98	44.19	43.95	44.09	9,147	+0.25(+0.56%)
May 15, 2024	43.71	43.93	43.71	43.85	2,078	+0.37(+0.84%)
May 14, 2024	43.22	43.57	43.22	43.48	11,674	+0.21(+0.48%)
May 13, 2024	43.19	43.36	43.17	43.27	3,782	+0.14(+0.32%)
May 10, 2024	43.17	43.17	42.96	43.14	2,742	+0.14(+0.32%)
May 09, 2024	42.80	43.00	42.78	43.00	3,116	+0.44(+1.04%)
May 08, 2024	42.56	42.69	42.55	42.55	6,613	-0.26(-0.60%)
May 07, 2024	42.76	42.82	42.73	42.81	3,994	+0.11(+0.25%)
May 06, 2024	42.44	42.70	42.44	42.70	2,714	+0.51(+1.22%)
May 03, 2024	42.28	42.35	42.19	42.19	4,483	+0.10(+0.23%)
May 02, 2024	41.75	42.09	41.75	42.09	3,876	+0.90(+2.18%)
May 01, 2024	41.26	41.80	41.19	41.19	3,653	-0.13(-0.31%)
Apr 30, 2024	41.74	41.88	41.32	41.32	2,856	-0.77(-1.83%)
Apr 29, 2024	41.93	42.09	41.91	42.09	2,344	+0.49(+1.19%)
Apr 26, 2024	41.59	41.78	41.55	41.60	4,702	+0.06(+0.14%)
Apr 25, 2024	41.18	41.54	41.07	41.54	3,375	+0.19(+0.45%)
Apr 24, 2024	41.60	41.60	41.24	41.35	5,655	-0.16(-0.38%)
Apr 23, 2024	41.20	41.51	41.08	41.51	4,015	+0.57(+1.40%)
Apr 22, 2024	40.88	41.14	40.68	40.93	26,516	+0.23(+0.56%)
Apr 19, 2024	40.74	40.80	40.50	40.71	5,005	+0.13(+0.32%)
Apr 18, 2024	40.77	40.84	39.78	40.58	5,944	-0.11(-0.27%)
Apr 17, 2024	40.93	40.93	40.58	40.69	4,939	+0.06(+0.15%)
Apr 16, 2024	40.78	40.78	40.55	40.63	2,979	-0.31(-0.75%)
Apr 15, 2024	41.60	41.60	40.85	40.93	2,536	-0.16(-0.38%)
Apr 12, 2024	41.58	41.58	41.09	41.09	3,220	-0.99(-2.35%)
Apr 11, 2024	42.11	42.11	41.66	42.08	50,812	+0.22(+0.52%)
Apr 10, 2024	42.05	42.05	41.85	41.86	3,053	-0.57(-1.34%)
Apr 09, 2024	42.56	42.56	42.20	42.43	4,735	-0.05(-0.11%)
Apr 08, 2024	42.47	42.52	42.32	42.47	6,670	+0.24(+0.56%)
Apr 05, 2024	42.27	42.42	42.20	42.24	5,825	-0.21(-0.51%)
Apr 04, 2024	42.88	43.04	42.31	42.45	15,923	-0.20(-0.47%)
Apr 03, 2024	42.23	42.65	42.23	42.65	9,158	+0.42(+1.01%)
Apr 02, 2024	42.20	42.31	42.20	42.23	9,933	-0.14(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

FT Indxx Innovative Transaction & Process ETF (NQ: LEGR )

Historical Prices