First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
56.29
+0.28 (0.51%)
Sep 29, 2025, 1:17 PM EDT - Market open
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.90 | 56.23 | 55.90 | 56.01 | 56.01 | 0.60% | 11,241 |
| Sep 25, 2025 | 55.77 | 55.77 | 55.48 | 55.67 | 55.67 | -0.83% | 20,157 |
| Sep 24, 2025 | 56.22 | 56.25 | 56.11 | 56.14 | 55.99 | -0.02% | 3,447 |
| Sep 23, 2025 | 56.44 | 56.44 | 56.01 | 56.15 | 56.00 | -0.42% | 45,734 |
| Sep 22, 2025 | 56.19 | 56.45 | 56.17 | 56.39 | 56.24 | 0.38% | 1,958 |
| Sep 19, 2025 | 56.36 | 56.36 | 56.07 | 56.17 | 56.02 | -0.37% | 5,549 |
| Sep 18, 2025 | 56.39 | 56.52 | 56.28 | 56.39 | 56.24 | 0.26% | 3,860 |
| Sep 17, 2025 | 55.98 | 56.30 | 55.98 | 56.24 | 56.09 | 0.45% | 4,624 |
| Sep 16, 2025 | 55.88 | 56.08 | 55.78 | 55.99 | 55.84 | 0.30% | 3,813 |
| Sep 15, 2025 | 55.64 | 55.96 | 55.64 | 55.82 | 55.68 | 0.36% | 4,126 |
| Sep 12, 2025 | 54.82 | 55.63 | 54.82 | 55.63 | 55.48 | -0.27% | 3,093 |
| Sep 11, 2025 | 56.54 | 56.54 | 55.53 | 55.78 | 55.63 | 0.91% | 6,643 |
| Sep 10, 2025 | 55.43 | 55.44 | 55.16 | 55.27 | 55.12 | 0.75% | 1,082 |
| Sep 9, 2025 | 54.51 | 54.89 | 54.51 | 54.86 | 54.71 | 0.46% | 6,042 |
| Sep 8, 2025 | 54.12 | 54.66 | 54.12 | 54.61 | 54.47 | 0.72% | 2,014 |
| Sep 5, 2025 | 54.78 | 54.78 | 54.02 | 54.22 | 54.08 | -0.09% | 2,467 |
| Sep 4, 2025 | 52.97 | 54.27 | 52.97 | 54.27 | 54.13 | 0.58% | 4,139 |
| Sep 3, 2025 | 53.92 | 54.04 | 53.74 | 53.96 | 53.82 | -0.01% | 6,041 |
| Sep 2, 2025 | 53.78 | 53.99 | 53.73 | 53.96 | 53.82 | -0.56% | 18,483 |
| Aug 29, 2025 | 54.37 | 54.48 | 54.16 | 54.27 | 54.12 | -0.75% | 12,875 |
| Aug 28, 2025 | 54.49 | 54.77 | 54.49 | 54.68 | 54.53 | 0.19% | 4,749 |
| Aug 27, 2025 | 54.20 | 54.64 | 54.20 | 54.57 | 54.43 | -0.18% | 9,003 |
| Aug 26, 2025 | 54.69 | 54.69 | 54.39 | 54.68 | 54.53 | -0.06% | 10,362 |
| Aug 25, 2025 | 55.06 | 55.07 | 54.70 | 54.71 | 54.56 | -0.75% | 3,646 |
| Aug 22, 2025 | 55.18 | 55.33 | 55.12 | 55.12 | 54.97 | 1.15% | 2,101 |
| Aug 21, 2025 | 54.44 | 54.64 | 54.27 | 54.49 | 54.35 | -0.19% | 8,994 |
| Aug 20, 2025 | 54.53 | 54.73 | 54.49 | 54.60 | 54.45 | 0.01% | 14,002 |
| Aug 19, 2025 | 54.96 | 54.96 | 54.58 | 54.59 | 54.45 | -0.19% | 4,618 |
| Aug 18, 2025 | 54.70 | 54.81 | 54.56 | 54.70 | 54.55 | -0.08% | 9,694 |
| Aug 15, 2025 | 54.87 | 54.91 | 54.72 | 54.74 | 54.60 | 0.02% | 9,679 |
| Aug 14, 2025 | 54.76 | 54.81 | 54.49 | 54.73 | 54.59 | -0.13% | 28,195 |
| Aug 13, 2025 | 54.65 | 54.97 | 54.65 | 54.80 | 54.65 | 0.55% | 8,053 |
| Aug 12, 2025 | 54.30 | 54.50 | 54.26 | 54.50 | 54.36 | 1.07% | 2,361 |
| Aug 11, 2025 | 54.24 | 54.24 | 53.90 | 53.92 | 53.78 | -0.38% | 12,109 |
| Aug 8, 2025 | 54.05 | 54.22 | 54.05 | 54.12 | 53.98 | 0.67% | 1,350 |
| Aug 7, 2025 | 54.29 | 54.29 | 53.52 | 53.76 | 53.62 | 0.29% | 5,552 |
| Aug 6, 2025 | 53.60 | 53.74 | 53.41 | 53.61 | 53.47 | 0.35% | 6,832 |
| Aug 5, 2025 | 53.77 | 53.77 | 53.34 | 53.42 | 53.28 | 0.15% | 3,068 |
| Aug 4, 2025 | 53.01 | 53.40 | 53.01 | 53.34 | 53.20 | 1.37% | 82,799 |
| Aug 1, 2025 | 52.77 | 52.77 | 52.47 | 52.62 | 52.48 | -1.54% | 3,910 |
| Jul 31, 2025 | 54.23 | 54.23 | 53.25 | 53.45 | 53.30 | -0.54% | 6,995 |
| Jul 30, 2025 | 53.95 | 53.95 | 53.70 | 53.73 | 53.59 | -0.40% | 4,084 |
| Jul 29, 2025 | 54.95 | 54.95 | 53.92 | 53.95 | 53.81 | -0.31% | 3,072 |
| Jul 28, 2025 | 54.18 | 54.19 | 54.00 | 54.12 | 53.98 | -0.58% | 4,447 |
| Jul 25, 2025 | 54.12 | 54.52 | 54.12 | 54.44 | 54.29 | 0.07% | 5,456 |
| Jul 24, 2025 | 54.41 | 54.45 | 54.40 | 54.40 | 54.25 | -0.68% | 655 |
| Jul 23, 2025 | 54.49 | 54.77 | 54.31 | 54.77 | 54.62 | 1.23% | 4,407 |
| Jul 22, 2025 | 53.85 | 54.12 | 53.82 | 54.10 | 53.96 | -0.02% | 2,778 |
| Jul 21, 2025 | 53.92 | 54.35 | 53.92 | 54.11 | 53.97 | 0.39% | 2,542 |
| Jul 18, 2025 | 54.11 | 54.11 | 53.85 | 53.90 | 53.76 | -0.21% | 6,423 |