First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
29.16
+0.16 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.19 | 29.35 | 29.05 | 29.16 | 29.16 | 0.53% | 10,788 |
| Jun 26, 2025 | 28.72 | 29.03 | 28.70 | 29.01 | 29.01 | 1.44% | 11,608 |
| Jun 25, 2025 | 28.89 | 28.89 | 28.59 | 28.59 | 28.59 | -0.13% | 11,697 |
| Jun 24, 2025 | 28.85 | 28.88 | 28.48 | 28.63 | 28.63 | 2.47% | 9,788 |
| Jun 23, 2025 | 27.91 | 28.60 | 27.49 | 27.94 | 27.94 | 0.69% | 25,034 |
| Jun 20, 2025 | 28.15 | 28.15 | 27.60 | 27.75 | 27.75 | -0.87% | 10,234 |
| Jun 18, 2025 | 28.07 | 28.21 | 27.90 | 27.99 | 27.99 | -0.02% | 10,529 |
| Jun 17, 2025 | 28.11 | 28.33 | 27.96 | 28.00 | 28.00 | -0.64% | 21,047 |
| Jun 16, 2025 | 28.29 | 28.43 | 28.08 | 28.18 | 28.18 | 1.11% | 64,002 |
| Jun 13, 2025 | 27.86 | 28.17 | 27.71 | 27.87 | 27.87 | -0.58% | 15,723 |
| Jun 12, 2025 | 27.85 | 28.17 | 27.85 | 28.03 | 28.03 | 0.80% | 10,686 |
| Jun 11, 2025 | 27.96 | 28.36 | 27.71 | 27.81 | 27.81 | 0.51% | 14,079 |
| Jun 10, 2025 | 27.76 | 27.76 | 27.47 | 27.67 | 27.67 | -0.04% | 15,228 |
| Jun 9, 2025 | 27.71 | 27.76 | 27.68 | 27.68 | 27.68 | 0.19% | 14,499 |
| Jun 6, 2025 | 27.72 | 27.72 | 27.55 | 27.63 | 27.63 | 1.44% | 4,871 |
| Jun 5, 2025 | 27.17 | 27.58 | 27.17 | 27.24 | 27.24 | -0.15% | 7,771 |
| Jun 4, 2025 | 27.43 | 27.43 | 27.22 | 27.28 | 27.28 | 0.24% | 13,556 |
| Jun 3, 2025 | 27.15 | 27.29 | 27.03 | 27.21 | 27.21 | 0.99% | 5,426 |
| Jun 2, 2025 | 26.89 | 27.01 | 26.68 | 26.94 | 26.94 | 0.71% | 26,292 |
| May 30, 2025 | 26.46 | 26.78 | 26.37 | 26.75 | 26.75 | 0.14% | 11,459 |
| May 29, 2025 | 27.02 | 27.26 | 26.61 | 26.72 | 26.72 | 0.22% | 105,608 |
| May 28, 2025 | 26.75 | 26.82 | 26.64 | 26.66 | 26.66 | -0.32% | 10,145 |
| May 27, 2025 | 26.60 | 26.84 | 26.60 | 26.74 | 26.74 | 2.35% | 9,912 |
| May 23, 2025 | 25.95 | 26.28 | 25.91 | 26.13 | 26.13 | -0.27% | 6,088 |
| May 22, 2025 | 26.28 | 26.42 | 26.18 | 26.20 | 26.20 | 0.68% | 6,580 |
| May 21, 2025 | 26.30 | 26.59 | 25.94 | 26.02 | 26.02 | -1.67% | 5,779 |
| May 20, 2025 | 26.40 | 26.53 | 26.36 | 26.47 | 26.47 | -0.02% | 10,012 |
| May 19, 2025 | 26.46 | 26.52 | 26.36 | 26.47 | 26.47 | -0.08% | 6,783 |
| May 16, 2025 | 26.19 | 26.49 | 26.19 | 26.49 | 26.49 | 1.08% | 40,840 |
| May 15, 2025 | 26.06 | 26.29 | 25.89 | 26.21 | 26.21 | -0.26% | 36,587 |
| May 14, 2025 | 26.71 | 26.71 | 26.17 | 26.27 | 26.27 | 0.14% | 5,427 |
| May 13, 2025 | 25.98 | 26.37 | 25.98 | 26.24 | 26.24 | 1.42% | 50,496 |
| May 12, 2025 | 25.83 | 25.90 | 25.16 | 25.87 | 25.87 | 4.27% | 23,453 |
| May 9, 2025 | 24.94 | 25.11 | 24.81 | 24.81 | 24.81 | 0.08% | 146,928 |
| May 8, 2025 | 24.84 | 25.06 | 24.50 | 24.79 | 24.79 | 0.41% | 5,943 |
| May 7, 2025 | 24.42 | 24.69 | 24.42 | 24.69 | 24.69 | 0.66% | 7,653 |
| May 6, 2025 | 24.58 | 24.67 | 24.39 | 24.53 | 24.53 | -0.82% | 14,133 |
| May 5, 2025 | 24.65 | 24.89 | 24.65 | 24.73 | 24.73 | -0.56% | 11,415 |
| May 2, 2025 | 24.68 | 24.97 | 24.68 | 24.87 | 24.87 | 2.21% | 8,649 |
| May 1, 2025 | 24.36 | 24.60 | 24.33 | 24.33 | 24.33 | 0.89% | 7,874 |
| Apr 30, 2025 | 23.48 | 24.12 | 23.48 | 24.12 | 24.12 | -0.42% | 18,148 |
| Apr 29, 2025 | 24.43 | 25.30 | 23.91 | 24.22 | 24.22 | 0.82% | 28,858 |
| Apr 28, 2025 | 23.96 | 24.09 | 23.67 | 24.02 | 24.02 | 0.08% | 4,325 |
| Apr 25, 2025 | 23.73 | 24.05 | 23.61 | 24.00 | 24.00 | 1.53% | 6,259 |
| Apr 24, 2025 | 22.94 | 23.64 | 22.94 | 23.64 | 23.64 | 3.55% | 14,149 |
| Apr 23, 2025 | 23.06 | 23.31 | 22.70 | 22.83 | 22.83 | 2.96% | 50,577 |
| Apr 22, 2025 | 21.97 | 22.25 | 21.97 | 22.18 | 22.18 | 2.79% | 12,997 |
| Apr 21, 2025 | 21.58 | 21.58 | 21.37 | 21.58 | 21.58 | -2.78% | 4,439 |
| Apr 17, 2025 | 22.28 | 22.39 | 22.11 | 22.19 | 22.19 | 0.37% | 10,183 |
| Apr 16, 2025 | 22.27 | 22.43 | 21.88 | 22.11 | 22.11 | -2.22% | 16,096 |