First Trust Indxx Innovative Transaction & Process ETF (LEGR) Historical Stock Data
43.03 ↓0.01 (-0.02%)
As of March 28, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, LEGR is up 0.01% a day on average. There have been 15 days where First Trust Indxx Innovative Transaction & Process ETF closed green and 15 days where LEGR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 42.92 | 43.04 | ↑$0.12 (0.28%) | 42.83 | 43.04 | 28.48K |
2024-03-26 | 42.88 | 42.79 | ↓$0.09 (-0.21%) | 42.74 | 42.90 | 10.41K |
2024-03-25 | 42.66 | 42.58 | ↓$0.08 (-0.19%) | 42.58 | 42.79 | 4.60K |
2024-03-22 | 42.83 | 42.77 | ↓$0.06 (-0.14%) | 42.69 | 42.90 | 4.48K |
2024-03-21 | 43.15 | 42.75 | ↓$0.40 (-0.93%) | 42.75 | 43.75 | 19.16K |
2024-03-20 | 42.64 | 43.04 | ↑$0.41 (0.96%) | 42.59 | 43.06 | 3.29K |
2024-03-19 | 42.51 | 42.64 | ↑$0.13 (0.31%) | 42.45 | 42.64 | 3.55K |
2024-03-18 | 42.81 | 42.61 | ↓$0.21 (-0.48%) | 42.61 | 42.81 | 2.20K |
2024-03-15 | 42.55 | 42.49 | ↓$0.06 (-0.14%) | 42.49 | 42.65 | 5.41K |
2024-03-14 | 42.79 | 42.58 | ↓$0.21 (-0.49%) | 42.45 | 42.85 | 9.40K |
2024-03-13 | 43.07 | 43.25 | ↑$0.18 (0.42%) | 43.04 | 43.40 | 24.12K |
2024-03-12 | 42.70 | 43.16 | ↑$0.46 (1.08%) | 42.65 | 43.16 | 10.07K |
2024-03-11 | 42.55 | 42.69 | ↑$0.14 (0.33%) | 42.48 | 42.69 | 6.45K |
2024-03-08 | 43.11 | 42.68 | ↓$0.43 (-1.00%) | 42.62 | 43.27 | 5.72K |
2024-03-07 | 42.84 | 43.00 | ↑$0.16 (0.37%) | 42.73 | 43.00 | 8.14K |
2024-03-06 | 42.55 | 42.50 | ↓$0.05 (-0.12%) | 42.36 | 42.64 | 5.53K |
2024-03-05 | 42.10 | 41.86 | ↓$0.24 (-0.57%) | 41.75 | 42.13 | 6.26K |
2024-03-04 | 42.20 | 42.38 | ↑$0.18 (0.43%) | 42.20 | 42.76 | 36.10K |
2024-03-01 | 41.98 | 42.15 | ↑$0.17 (0.39%) | 41.84 | 42.21 | 8.10K |
2024-02-29 | 41.85 | 41.84 | ↓$0.01 (-0.02%) | 41.64 | 41.91 | 8.85K |
2024-02-28 | 41.75 | 41.54 | ↓$0.21 (-0.50%) | 41.48 | 41.75 | 10.64K |
2024-02-27 | 41.90 | 41.97 | ↑$0.07 (0.17%) | 41.77 | 41.97 | 2.44K |
2024-02-26 | 41.81 | 41.60 | ↓$0.21 (-0.50%) | 41.58 | 41.91 | 8.54K |
2024-02-23 | 41.92 | 41.85 | ↓$0.08 (-0.18%) | 41.78 | 41.92 | 3.17K |
2024-02-22 | 41.62 | 41.74 | ↑$0.12 (0.28%) | 41.60 | 41.77 | 8.92K |
2024-02-21 | 41.08 | 41.20 | ↑$0.12 (0.29%) | 41.07 | 41.20 | 4.66K |
2024-02-20 | 41.06 | 41.08 | ↑$0.02 (0.05%) | 40.98 | 41.24 | 13.46K |
2024-02-16 | 41.21 | 41.10 | ↓$0.11 (-0.27%) | 40.89 | 41.21 | 7.94K |
2024-02-15 | 40.92 | 41.01 | ↑$0.09 (0.22%) | 40.92 | 41.07 | 3.71K |
2024-02-14 | 40.64 | 40.83 | ↑$0.19 (0.47%) | 40.50 | 40.83 | 8.80K |
Create an account or log in to view more rows.
$LEGR just fucking go already jeesh
$LEGR I'll say it again slowwwllyyyy! Better stocks to short by far
$LEGR wtf is that dump
$LEGR Buy the dip
$LEGR soon
$LEGR Bears always win...
Bulls have to be forever bagholders....
$LEGR Don't hold!!! Buy it
$LEGR Let’s goooo
$LEGR buy and hold and get rewarded
$LEGR just waiting to short this bad boy.