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

43.55 +0.15 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 43.50 43.60 43.42 43.55 6,275 +0.15(+0.33%)
Jun 17, 2024 43.05 43.40 43.05 43.40 2,939 +0.49(+1.13%)
Jun 14, 2024 42.85 42.99 42.73 42.91 2,188 -0.40(-0.92%)
Jun 13, 2024 43.57 43.57 43.02 43.31 3,603 -0.19(-0.44%)
Jun 12, 2024 43.76 43.77 43.50 43.50 2,438 +0.26(+0.60%)
Jun 11, 2024 43.49 43.51 43.24 43.24 16,889 -0.77(-1.75%)
Jun 10, 2024 43.65 44.01 43.65 44.01 4,962 +0.09(+0.20%)
Jun 07, 2024 43.81 43.92 43.77 43.92 3,614 -0.09(-0.20%)
Jun 06, 2024 43.91 44.06 43.91 44.01 3,514 +0.05(+0.11%)
Jun 05, 2024 43.73 43.96 43.62 43.96 3,041 +0.60(+1.38%)
Jun 04, 2024 43.52 43.53 43.17 43.36 6,583 -0.43(-0.98%)
Jun 03, 2024 43.72 43.79 43.41 43.79 2,558 +0.42(+0.97%)
May 31, 2024 43.10 43.41 42.92 43.37 3,895 +0.23(+0.53%)
May 30, 2024 43.09 43.36 43.06 43.14 2,520 -0.23(-0.53%)
May 29, 2024 43.28 43.41 43.21 43.37 1,967 -0.45(-1.02%)
May 28, 2024 44.03 44.03 43.68 43.82 6,459 -0.05(-0.12%)
May 24, 2024 43.78 44.00 43.78 43.87 3,009 +0.12(+0.27%)
May 23, 2024 44.40 44.40 43.75 43.75 4,011 -0.46(-1.04%)
May 22, 2024 44.20 44.30 43.95 44.21 6,937 -0.19(-0.43%)
May 21, 2024 44.38 44.42 44.31 44.40 1,659 -0.10(-0.22%)
May 20, 2024 44.68 44.75 44.42 44.50 8,376 -0.14(-0.32%)
May 17, 2024 44.60 44.79 44.60 44.64 3,494 +0.00(+0.00%)
May 16, 2024 44.52 44.74 44.49 44.64 9,036 +0.25(+0.56%)
May 15, 2024 44.25 44.47 44.25 44.39 2,053 +0.37(+0.84%)
May 14, 2024 43.75 44.11 43.75 44.02 11,532 +0.21(+0.48%)
May 13, 2024 43.72 43.90 43.70 43.81 3,736 +0.14(+0.32%)
May 10, 2024 43.70 43.70 43.49 43.67 2,709 +0.14(+0.32%)
May 09, 2024 43.33 43.53 43.30 43.53 3,078 +0.45(+1.04%)
May 08, 2024 43.09 43.22 43.08 43.08 6,533 -0.26(-0.60%)
May 07, 2024 43.29 43.35 43.26 43.34 3,946 +0.11(+0.25%)
May 06, 2024 42.97 43.23 42.97 43.23 2,681 +0.52(+1.22%)
May 03, 2024 42.80 42.87 42.71 42.71 4,429 +0.10(+0.23%)
May 02, 2024 42.27 42.61 42.27 42.61 3,829 +0.91(+2.18%)
May 01, 2024 41.77 42.32 41.70 41.70 3,609 -0.13(-0.31%)
Apr 30, 2024 42.26 42.40 41.83 41.83 2,822 -0.78(-1.83%)
Apr 29, 2024 42.45 42.61 42.43 42.61 2,316 +0.50(+1.19%)
Apr 26, 2024 42.10 42.30 42.06 42.11 4,645 +0.06(+0.14%)
Apr 25, 2024 41.69 42.05 41.58 42.05 3,334 +0.19(+0.45%)
Apr 24, 2024 42.12 42.12 41.75 41.86 5,586 -0.16(-0.38%)
Apr 23, 2024 41.71 42.02 41.59 42.02 3,966 +0.58(+1.40%)
Apr 22, 2024 41.39 41.65 41.18 41.44 26,192 +0.23(+0.56%)
Apr 19, 2024 41.24 41.31 41.00 41.21 4,944 +0.13(+0.32%)
Apr 18, 2024 41.27 41.35 40.27 41.08 5,872 -0.11(-0.27%)
Apr 17, 2024 41.44 41.44 41.09 41.19 4,879 +0.06(+0.15%)
Apr 16, 2024 41.28 41.28 41.05 41.13 2,943 -0.31(-0.75%)
Apr 15, 2024 42.11 42.11 41.36 41.44 2,505 -0.16(-0.38%)
Apr 12, 2024 42.09 42.09 41.60 41.60 3,181 -1.00(-2.35%)
Apr 11, 2024 42.63 42.63 42.18 42.60 50,191 +0.22(+0.52%)
Apr 10, 2024 42.57 42.57 42.37 42.38 3,016 -0.57(-1.34%)
Apr 09, 2024 43.09 43.09 42.72 42.95 4,678 -0.05(-0.11%)
Apr 08, 2024 43.00 43.05 42.84 43.00 6,589 +0.24(+0.56%)
Apr 05, 2024 42.79 42.95 42.72 42.76 5,754 -0.22(-0.51%)
Apr 04, 2024 43.41 43.57 42.83 42.98 15,729 -0.20(-0.47%)
Apr 03, 2024 42.75 43.18 42.75 43.18 9,047 +0.43(+1.01%)
Apr 02, 2024 42.72 42.83 42.72 42.75 9,812 -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.