First Trust Exchange-Traded Fund VIII - First Trust Innovation Leaders ETF (ILDR) Historical Stock Data
20.62 ↓0.52 (-2.48%)
As of April 19, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, ILDR is down -0.19% a day on average. There have been 11 days where First Trust Exchange-Traded Fund VIII - First Trust Innovation Leaders ETF closed green and 19 days where ILDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 20.80 | 20.62 | ↓$0.18 (-0.86%) | 20.61 | 20.81 | 9.19K |
| 2024-04-18 | 21.28 | 21.15 | ↓$0.14 (-0.63%) | 21.14 | 21.28 | 4.84K |
| 2024-04-17 | 21.61 | 21.26 | ↓$0.35 (-1.61%) | 21.23 | 21.61 | 3.83K |
| 2024-04-16 | 21.43 | 21.52 | ↑$0.09 (0.42%) | 21.42 | 21.60 | 8.38K |
| 2024-04-15 | 22.08 | 21.49 | ↓$0.59 (-2.66%) | 21.47 | 22.08 | 3.91K |
| 2024-04-12 | 22.13 | 21.88 | ↓$0.25 (-1.13%) | 21.85 | 22.13 | 2.30K |
| 2024-04-11 | 22.04 | 22.33 | ↑$0.29 (1.31%) | 22.04 | 22.35 | 11.26K |
| 2024-04-10 | 21.94 | 22.05 | ↑$0.11 (0.50%) | 21.94 | 22.08 | 6.03K |
| 2024-04-09 | 22.26 | 22.20 | ↓$0.06 (-0.26%) | 22.08 | 22.26 | 1.89K |
| 2024-04-08 | 22.15 | 22.18 | ↑$0.03 (0.16%) | 22.15 | 22.26 | 5.75K |
| 2024-04-05 | 21.93 | 22.20 | ↑$0.27 (1.24%) | 21.93 | 22.25 | 2.64K |
| 2024-04-04 | 22.41 | 21.88 | ↓$0.53 (-2.35%) | 21.88 | 22.41 | 2.26K |
| 2024-04-03 | 22.26 | 22.17 | ↓$0.09 (-0.43%) | 22.14 | 22.28 | 6.09K |
| 2024-04-02 | 21.90 | 22.11 | ↑$0.21 (0.96%) | 21.90 | 22.11 | 5.43K |
| 2024-04-01 | 22.37 | 22.35 | ↓$0.02 (-0.07%) | 22.24 | 22.37 | 6.31K |
| 2024-03-28 | 22.37 | 22.34 | ↓$0.03 (-0.14%) | 22.34 | 22.41 | 3.66K |
| 2024-03-27 | 22.28 | 22.38 | ↑$0.10 (0.44%) | 22.28 | 22.38 | 3.77K |
| 2024-03-26 | 22.50 | 22.41 | ↓$0.09 (-0.41%) | 22.41 | 22.58 | 6.22K |
| 2024-03-25 | 22.48 | 22.43 | ↓$0.05 (-0.22%) | 22.41 | 22.48 | 3.10K |
| 2024-03-22 | 22.38 | 22.47 | ↑$0.09 (0.41%) | 22.37 | 22.55 | 4.96K |
| 2024-03-21 | 22.56 | 22.48 | ↓$0.08 (-0.37%) | 22.42 | 22.64 | 12.29K |
| 2024-03-20 | 22.10 | 22.33 | ↑$0.23 (1.04%) | 22.01 | 22.33 | 4.33K |
| 2024-03-19 | 21.82 | 21.99 | ↑$0.16 (0.76%) | 21.82 | 22.01 | 4.44K |
| 2024-03-18 | 21.94 | 21.93 | ↓$0.01 (-0.05%) | 21.93 | 21.98 | 2.70K |
| 2024-03-15 | 21.83 | 21.79 | ↓$0.04 (-0.16%) | 21.79 | 21.93 | 1.29K |
| 2024-03-14 | 22.06 | 22.04 | ↓$0.01 (-0.07%) | 22.01 | 22.14 | 6.81K |
| 2024-03-13 | 22.26 | 22.16 | ↓$0.10 (-0.46%) | 22.14 | 22.27 | 33.45K |
| 2024-03-12 | 22.00 | 22.23 | ↑$0.23 (1.06%) | 21.91 | 22.23 | 18.88K |
| 2024-03-11 | 21.88 | 21.86 | ↓$0.02 (-0.08%) | 21.86 | 21.88 | 282 |
| 2024-03-08 | 22.51 | 22.05 | ↓$0.46 (-2.04%) | 22.05 | 22.51 | 2.33K |
Create an account or log in to view more rows.
$ILDR just waiting ….
$ILDR C'mon
do a spike!!
$ILDR what calls are you guys jacked to the tits on?
$ILDR gets me every time lol
$ILDR This was indeed a beautiful day.
$ILDR Fuk the 1% even though i feel like the 1%
$ILDR gonna come down hard today
$ILDR MACD turned bullish
$ILDR Up! Up! Up! Up! Up! Up! Up!
$ILDR buy bitches