First Trust Innovation Leaders ETF (ILDR)
26.16
+0.11
(+0.43%)
USD |
NYSEARCA |
Nov 22, 16:00
ILDR Price: 26.16 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 26.13 | 26.22 | 26.09 | 26.16 | 15877.00 |
| Nov 21, 2024 | 25.79 | 26.06 | 25.77 | 26.05 | 4277.00 |
| Nov 20, 2024 | 25.65 | 25.73 | 25.49 | 25.71 | 174462.0 |
| Nov 19, 2024 | 25.40 | 25.76 | 25.40 | 25.73 | 7228.00 |
| Nov 18, 2024 | 25.24 | 25.41 | 25.24 | 25.37 | 3947.00 |
| Nov 15, 2024 | 25.55 | 25.73 | 25.25 | 25.31 | 24698.00 |
| Nov 14, 2024 | 26.29 | 26.29 | 26.02 | 26.02 | 3495.00 |
| Nov 13, 2024 | 26.38 | 26.47 | 26.26 | 26.28 | 1872.00 |
| Nov 12, 2024 | 26.24 | 26.28 | 26.11 | 26.20 | 5798.00 |
| Nov 11, 2024 | 26.29 | 26.33 | 26.04 | 26.13 | 10831.00 |
| Nov 08, 2024 | 26.21 | 26.31 | 26.12 | 26.19 | 8469.00 |
| Nov 07, 2024 | 26.12 | 26.34 | 26.12 | 26.30 | 824.00 |
| Nov 06, 2024 | 25.68 | 25.90 | 25.43 | 25.90 | 18405.00 |
| Nov 05, 2024 | 24.96 | 25.15 | 24.96 | 25.15 | 3972.00 |
| Nov 04, 2024 | 24.82 | 24.91 | 24.74 | 24.74 | 2383.00 |
| Nov 01, 2024 | 24.77 | 25.14 | 24.77 | 24.92 | 6823.00 |
| Oct 31, 2024 | 24.73 | 24.73 | 24.54 | 24.60 | 2048.00 |
| Oct 30, 2024 | 25.31 | 25.55 | 25.18 | 25.29 | 4481.00 |
| Oct 29, 2024 | 25.33 | 25.53 | 25.22 | 25.35 | 3528.00 |
| Oct 28, 2024 | 25.04 | 25.17 | 24.99 | 25.14 | 1748.00 |
| Oct 25, 2024 | 25.17 | 25.17 | 24.90 | 25.03 | 2014.00 |
| Oct 24, 2024 | 24.70 | 25.04 | 24.70 | 24.96 | 4200.00 |
| Oct 23, 2024 | 25.11 | 25.11 | 24.69 | 24.83 | 4683.00 |
| Oct 22, 2024 | 25.22 | 25.31 | 25.22 | 25.29 | 5656.00 |
| Oct 21, 2024 | 25.46 | 25.46 | 25.04 | 25.27 | 3557.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.11
Minimum
Jun 16 2022
26.30
Maximum
Nov 07 2024
19.08
Average
18.64
Median
Jan 24 2022