First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
30.37
+0.03 (0.10%)
At close: Aug 14, 2025, 4:00 PM
30.37
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.51 | 30.51 | 30.16 | 30.29 | - | -0.18% | 25,580 |
| Aug 13, 2025 | 30.45 | 30.54 | 30.19 | 30.34 | 30.34 | 0.14% | 264,015 |
| Aug 12, 2025 | 30.23 | 30.35 | 29.95 | 30.30 | 30.30 | 1.51% | 49,528 |
| Aug 11, 2025 | 29.84 | 30.16 | 29.84 | 29.85 | 29.85 | -0.37% | 28,094 |
| Aug 8, 2025 | 30.44 | 30.44 | 29.81 | 29.96 | 29.96 | -0.45% | 50,842 |
| Aug 7, 2025 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | -0.74% | 48,784 |
| Aug 6, 2025 | 30.14 | 30.44 | 30.11 | 30.32 | 30.32 | 0.83% | 62,026 |
| Aug 5, 2025 | 30.51 | 30.51 | 30.04 | 30.07 | 30.07 | -0.89% | 30,874 |
| Aug 4, 2025 | 29.88 | 30.34 | 29.88 | 30.34 | 30.34 | 2.15% | 19,773 |
| Aug 1, 2025 | 30.04 | 30.04 | 29.53 | 29.70 | 29.70 | -2.37% | 59,551 |
| Jul 31, 2025 | 30.83 | 31.12 | 30.37 | 30.42 | 30.42 | -1.07% | 82,848 |
| Jul 30, 2025 | 30.84 | 30.87 | 30.57 | 30.75 | 30.75 | 0.56% | 57,663 |
| Jul 29, 2025 | 31.06 | 31.06 | 30.46 | 30.58 | 30.58 | -0.26% | 30,089 |
| Jul 28, 2025 | 30.59 | 30.76 | 30.52 | 30.66 | 30.66 | 0.13% | 69,188 |
| Jul 25, 2025 | 30.32 | 30.90 | 30.32 | 30.62 | 30.62 | 0.39% | 53,439 |
| Jul 24, 2025 | 30.58 | 30.62 | 30.34 | 30.50 | 30.50 | 0.56% | 63,637 |
| Jul 23, 2025 | 31.44 | 34.17 | 29.96 | 30.33 | 30.33 | 1.30% | 39,945 |
| Jul 22, 2025 | 30.22 | 30.22 | 29.71 | 29.94 | 29.94 | -0.63% | 22,799 |
| Jul 21, 2025 | 30.22 | 30.34 | 30.12 | 30.13 | 30.13 | -0.11% | 63,984 |
| Jul 18, 2025 | 30.23 | 30.27 | 30.05 | 30.16 | 30.16 | -0.29% | 46,508 |
| Jul 17, 2025 | 30.08 | 30.29 | 30.02 | 30.25 | 30.25 | 1.37% | 179,145 |
| Jul 16, 2025 | 29.55 | 30.05 | 29.49 | 29.84 | 29.84 | 0.84% | 94,979 |
| Jul 15, 2025 | 29.94 | 29.94 | 29.53 | 29.59 | 29.59 | - | 34,139 |
| Jul 14, 2025 | 29.24 | 29.60 | 29.24 | 29.59 | 29.59 | 0.65% | 16,322 |
| Jul 11, 2025 | 29.43 | 29.54 | 29.35 | 29.40 | 29.40 | -0.49% | 13,957 |
| Jul 10, 2025 | 29.65 | 29.77 | 29.38 | 29.55 | 29.55 | -0.76% | 21,399 |
| Jul 9, 2025 | 29.83 | 29.83 | 29.50 | 29.77 | 29.77 | 1.20% | 34,939 |
| Jul 8, 2025 | 30.19 | 30.19 | 29.30 | 29.42 | 29.42 | -0.21% | 13,938 |
| Jul 7, 2025 | 29.86 | 29.86 | 29.34 | 29.48 | 29.48 | -0.37% | 11,990 |
| Jul 3, 2025 | 29.47 | 29.67 | 29.44 | 29.59 | 29.59 | 1.62% | 9,962 |
| Jul 2, 2025 | 29.12 | 29.16 | 28.79 | 29.12 | 29.12 | 0.58% | 11,199 |
| Jul 1, 2025 | 30.63 | 30.63 | 28.69 | 28.95 | 28.95 | -1.65% | 51,596 |
| Jun 30, 2025 | 29.53 | 29.64 | 29.30 | 29.43 | 29.43 | 0.95% | 20,192 |
| 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 |