Quantcast

First Trust Indxx Innovative Transaction & Process ETF Historical Stock Prices

LEGR 
$30.6004
*  
0.1704
0.56%
Get LEGR Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading LEGR now
Exchange:NASDAQ

Community Rating:
View:    LEGR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.63 30.63 30.5339 30.6004 3,229
04/17/2019 30.63 30.63 30.5339 30.6004 3,229
04/16/2019 30.4508 30.4508 30.4283 30.43 5,727
04/15/2019 30.26 30.3377 30.26 30.3377 3,260
04/12/2019 30.27 30.36 30.2091 30.2518 6,386
04/11/2019 30 30 29.91 29.93 3,190
04/10/2019 29.96 29.99 29.9387 29.9561 2,781
04/09/2019 29.85 29.8915 29.8326 29.8326 2,710
04/08/2019 29.904 30 29.904 29.99 7,427
04/05/2019 29.94 29.9999 29.94 29.9999 6,287
04/04/2019 29.92 29.92 29.85 29.9153 1,072
04/03/2019 29.97 30 29.94 29.94 791
04/02/2019 29.62 29.6831 29.47 29.6831 6,594
04/01/2019 29.49 29.6782 29.43 29.5911 1,790
03/29/2019 29.23 29.26 29.1 29.1723 2,865
03/28/2019 28.871 28.9619 28.871 28.9619 1,259
03/27/2019 28.8796 28.9601 28.74 28.92 4,230
03/26/2019 28.99 29.15 28.8914 28.8914 5,139
03/25/2019 28.75 28.76 28.65 28.73 1,112
03/22/2019 29.31 29.31 28.821 28.89 6,684
03/21/2019 29.14 29.69 29.14 29.608 7,407
03/20/2019 29.45 29.6078 29.271 29.6078 2,301
03/19/2019 29.48 29.58 29.48 29.48 5,755
03/18/2019 29.2316 29.3476 29.2316 29.3476 1,820
03/15/2019 28.98 29.3199 28.98 29.1801 2,921
03/14/2019 28.9706 28.9706 28.88 28.88 1,937
03/13/2019 29.03 29.0849 28.97 29.08 1,679
03/12/2019 28.8669 28.9702 28.8669 28.8755 4,575
03/11/2019 28.5649 28.8389 28.5649 28.8389 4,585
03/08/2019 28.19 28.35 28.19 28.35 1,210
03/07/2019 28.52 28.53 28.28 28.28 4,688
03/06/2019 28.9056 28.9535 28.77 28.79 3,813
03/05/2019 29.025 29.0326 28.902 29.0261 4,432
03/04/2019 29.27 29.27 28.821 28.95 7,768
03/01/2019 29.1058 29.1501 29.1 29.1471 4,043
02/28/2019 28.9201 28.9499 28.8929 28.8929 2,554
02/27/2019 29.03 29.03 28.8597 28.9463 3,209
02/26/2019 28.95 29.0609 28.95 29.035 9,855
02/25/2019 29.15 29.15 29 29.0779 21,438
02/22/2019 28.6701 28.8559 28.6701 28.808 4,242
02/21/2019 28.476 28.54 28.4 28.43 15,025
02/20/2019 28.6224 28.6688 28.51 28.55 3,184
02/19/2019 28.3901 28.52 28.3901 28.52 1,564
02/15/2019 28.297 28.31 28.25 28.27 4,216
02/14/2019 28.155 28.155 28.05 28.13 1,227
02/13/2019 28.19 28.223 28.13 28.17 2,004
02/12/2019 27.92 28.17 27.92 28.11 6,331
02/11/2019 27.73 27.73 27.6013 27.62 1,018
02/08/2019 27.52 27.55 27.4836 27.55 1,768
02/07/2019 27.85 27.85 27.54 27.54 940
02/06/2019 28.11 28.24 28.11 28.1707 2,972
02/05/2019 28.02 28.1095 28.02 28.1 10,141
02/04/2019 27.74 27.85 27.74 27.85 14,246
02/01/2019 27.76 27.83 27.7501 27.83 1,873
01/31/2019 27.8586 27.92 27.8088 27.92 3,099
01/30/2019 27.62 28 27.62 28 1,945
01/29/2019 27.6955 27.6955 27.5 27.5 2,076
01/28/2019 27.55 27.65 27.5301 27.6325 2,558
01/25/2019 27.84 27.9799 27.84 27.9799 1,083
01/24/2019 27.27 27.5331 27.27 27.5331 3,604
01/23/2019 27.13 27.22 26.9964 26.9974 1,922
01/22/2019 27.07 27.07 26.87 26.8753 4,570
01/18/2019 27.2689 27.4012 27.26 27.3758 2,567
01/17/2019 26.69 26.9681 26.69 26.924 2,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio