First Trust Innovation Leaders ETF (ILDR)
21.53
+0.38
(+1.81%)
USD |
NYSEARCA |
May 03, 16:00
21.50
-0.03
(-0.14%)
After-Hours: 20:00
ILDR Price: 21.53 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 21.55 | 21.55 | 21.43 | 21.53 | 4495.00 |
May 02, 2024 | 21.03 | 21.16 | 20.93 | 21.15 | 2195.00 |
May 01, 2024 | 20.91 | 21.40 | 20.86 | 20.99 | 10140.00 |
Apr 30, 2024 | 21.28 | 21.28 | 20.95 | 20.95 | 4034.00 |
Apr 29, 2024 | 21.34 | 21.40 | 21.27 | 21.36 | 4362.00 |
Apr 26, 2024 | 21.33 | 21.49 | 21.33 | 21.43 | 1677.00 |
Apr 25, 2024 | 20.80 | 21.10 | 20.80 | 21.03 | 1586.00 |
Apr 24, 2024 | 21.45 | 21.51 | 21.15 | 21.25 | 2050.00 |
Apr 23, 2024 | 21.02 | 21.38 | 21.02 | 21.34 | 2272.00 |
Apr 22, 2024 | 20.79 | 20.96 | 20.68 | 20.84 | 3332.00 |
Apr 19, 2024 | 20.80 | 20.81 | 20.61 | 20.62 | 9194.00 |
Apr 18, 2024 | 21.28 | 21.28 | 21.14 | 21.14 | 4839.00 |
Apr 17, 2024 | 21.61 | 21.61 | 21.23 | 21.26 | 3834.00 |
Apr 16, 2024 | 21.43 | 21.60 | 21.42 | 21.52 | 8380.00 |
Apr 15, 2024 | 22.08 | 22.08 | 21.47 | 21.49 | 3905.00 |
Apr 12, 2024 | 22.13 | 22.13 | 21.85 | 21.88 | 2297.00 |
Apr 11, 2024 | 22.04 | 22.35 | 22.04 | 22.33 | 11258.00 |
Apr 10, 2024 | 21.94 | 22.08 | 21.94 | 22.05 | 6031.00 |
Apr 09, 2024 | 22.26 | 22.26 | 22.08 | 22.20 | 1886.00 |
Apr 08, 2024 | 22.15 | 22.26 | 22.15 | 22.18 | 5750.00 |
Apr 05, 2024 | 21.93 | 22.24 | 21.93 | 22.20 | 2638.00 |
Apr 04, 2024 | 22.40 | 22.40 | 21.88 | 21.88 | 2255.00 |
Apr 03, 2024 | 22.26 | 22.28 | 22.14 | 22.17 | 6090.00 |
Apr 02, 2024 | 21.90 | 22.11 | 21.90 | 22.11 | 5432.00 |
Apr 01, 2024 | 22.37 | 22.37 | 22.24 | 22.35 | 6314.00 |
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
23.70
Maximum
Nov 17 2021
18.22
Average
17.93
Median