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

43.83 -0.67 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 44.22 44.22 43.83 43.83 6,650 -0.67(-1.51%)
Jul 18, 2024 44.78 44.78 44.41 44.50 2,191 -0.25(-0.56%)
Jul 17, 2024 44.78 44.78 44.62 44.75 1,741 -0.11(-0.25%)
Jul 16, 2024 44.71 44.98 44.60 44.86 3,614 +0.01(+0.02%)
Jul 15, 2024 44.84 44.99 44.66 44.85 6,449 -0.07(-0.16%)
Jul 12, 2024 45.00 45.16 44.92 44.92 6,575 +0.23(+0.51%)
Jul 11, 2024 44.72 44.72 44.58 44.69 4,444 +0.24(+0.54%)
Jul 10, 2024 44.30 44.54 44.26 44.45 4,493 +0.26(+0.59%)
Jul 09, 2024 43.95 44.23 43.95 44.19 7,458 -0.02(-0.05%)
Jul 08, 2024 44.29 44.29 44.02 44.21 3,332 +0.07(+0.16%)
Jul 05, 2024 44.24 44.25 44.07 44.14 3,504 +0.02(+0.05%)
Jul 03, 2024 44.09 44.12 44.09 44.12 815 +0.17(+0.39%)
Jul 02, 2024 43.50 43.95 43.50 43.95 61,059 +0.40(+0.92%)
Jul 01, 2024 43.60 43.67 43.40 43.55 5,715 +0.12(+0.28%)
Jun 28, 2024 43.12 43.73 43.12 43.43 9,045 +0.37(+0.86%)
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%)
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.