Skip to main content

FT Innovation Leaders ETF (NY: ILDR )

23.38 +0.04 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.96 23.02 22.95 22.95 8,411 -0.09(-0.40%)
Aug 30, 2021 23.04 23.04 23.04 23.04 2 +0.14(+0.60%)
Aug 27, 2021 22.95 22.95 22.91 22.91 1,142 +0.36(+1.60%)
Aug 26, 2021 22.63 22.63 22.55 22.55 539 -0.14(-0.63%)
Aug 25, 2021 22.64 22.72 22.64 22.69 767 +0.15(+0.67%)
Aug 24, 2021 22.54 22.54 22.54 22.54 0 +0.20(+0.88%)
Aug 23, 2021 22.04 22.38 22.04 22.34 858 +0.43(+1.98%)
Aug 20, 2021 21.66 21.95 21.66 21.90 2,093 +0.32(+1.49%)
Aug 19, 2021 21.52 21.65 21.52 21.58 3,088 -0.04(-0.20%)
Aug 18, 2021 21.82 21.83 21.63 21.63 1,288 -0.11(-0.52%)
Aug 17, 2021 21.78 21.78 21.74 21.74 236 -0.13(-0.60%)
Aug 16, 2021 21.87 21.87 21.87 21.87 2 -0.13(-0.59%)
Aug 13, 2021 22.10 22.10 22.00 22.00 3,679 -0.06(-0.27%)
Aug 12, 2021 22.04 22.06 22.00 22.06 2,911 +0.10(+0.44%)
Aug 11, 2021 22.18 22.18 21.92 21.96 2,403 -0.12(-0.53%)
Aug 10, 2021 22.08 22.08 22.08 22.08 2 -0.27(-1.21%)
Aug 09, 2021 22.42 22.42 22.35 22.35 414 -0.03(-0.13%)
Aug 06, 2021 22.54 22.54 22.33 22.38 5,214 -0.08(-0.34%)
Aug 05, 2021 22.22 22.48 22.22 22.46 932 +0.23(+1.04%)
Aug 04, 2021 22.23 22.23 22.23 22.23 281 +0.14(+0.66%)
Aug 03, 2021 22.11 22.11 21.97 22.08 1,732 +0.08(+0.38%)
Aug 02, 2021 22.13 22.13 22.00 22.00 1,740 -0.04(-0.17%)
Jul 30, 2021 22.12 22.12 22.03 22.03 1,130 -0.13(-0.58%)
Jul 29, 2021 22.28 22.28 22.16 22.16 1,049 -0.05(-0.23%)
Jul 28, 2021 22.24 22.24 22.21 22.21 209 +0.28(+1.26%)
Jul 27, 2021 22.17 22.17 21.67 21.94 43,093 -0.27(-1.21%)
Jul 26, 2021 22.35 22.35 22.19 22.21 425 -0.17(-0.77%)
Jul 23, 2021 22.40 22.40 22.38 22.38 3,415 +0.26(+1.19%)
Jul 22, 2021 22.13 22.18 22.07 22.12 4,685 +0.09(+0.42%)
Jul 21, 2021 21.71 22.03 21.71 22.02 1,741 +0.28(+1.30%)
Jul 20, 2021 21.34 21.80 21.34 21.74 2,008 +0.46(+2.18%)
Jul 19, 2021 21.08 21.28 21.08 21.28 2,192 -0.13(-0.61%)
Jul 16, 2021 21.56 21.56 21.41 21.41 3,562 -0.11(-0.50%)
Jul 15, 2021 21.62 21.62 21.52 21.52 625 -0.22(-1.00%)
Jul 14, 2021 21.73 21.73 21.73 21.73 19 -0.27(-1.22%)
Jul 13, 2021 22.16 22.20 22.00 22.00 918 -0.20(-0.88%)
Jul 12, 2021 22.21 22.21 22.20 22.20 368 -0.05(-0.24%)
Jul 09, 2021 22.05 22.27 22.05 22.25 787 +0.22(+1.00%)
Jul 08, 2021 21.83 22.04 21.83 22.03 2,501 -0.12(-0.54%)
Jul 07, 2021 22.03 22.15 22.03 22.15 424 -0.09(-0.42%)
Jul 06, 2021 22.21 22.25 22.21 22.24 628 +0.02(+0.10%)
Jul 02, 2021 22.21 22.25 22.18 22.22 4,260 +0.10(+0.47%)
Jul 01, 2021 22.10 22.12 22.03 22.12 1,954 +0.03(+0.14%)
Jun 30, 2021 22.13 22.23 22.09 22.09 1,723 -0.15(-0.67%)
Jun 29, 2021 22.21 22.24 22.20 22.24 243 +0.03(+0.14%)
Jun 28, 2021 22.15 22.20 22.10 22.20 7,140 +0.33(+1.49%)
Jun 25, 2021 21.87 21.88 21.84 21.88 9,752 +0.06(+0.26%)
Jun 24, 2021 21.92 21.92 21.82 21.82 6,301 +0.21(+0.99%)
Jun 23, 2021 21.66 21.66 21.61 21.61 997 +0.06(+0.28%)
Jun 22, 2021 21.55 21.55 21.55 21.55 2 +0.25(+1.16%)
Jun 21, 2021 21.34 21.34 21.30 21.30 677 +0.06(+0.30%)
Jun 18, 2021 21.30 21.30 21.24 21.24 1,360 -0.09(-0.40%)
Jun 17, 2021 21.04 21.33 21.03 21.32 5,401 +0.30(+1.44%)
Jun 16, 2021 20.98 21.04 20.98 21.02 637 -0.01(-0.04%)
Jun 15, 2021 21.08 21.08 21.03 21.03 649 -0.22(-1.05%)
Jun 14, 2021 21.24 21.29 21.17 21.25 2,759 +0.20(+0.94%)
Jun 11, 2021 20.99 21.09 20.98 21.05 5,711 +0.05(+0.25%)
Jun 10, 2021 20.86 21.01 20.86 21.00 536 +0.32(+1.54%)
Jun 09, 2021 20.76 20.79 20.68 20.68 2,484 -0.06(-0.27%)
Jun 08, 2021 20.73 20.74 20.69 20.74 541 +0.07(+0.34%)
Jun 07, 2021 20.55 20.67 20.55 20.67 2,275 +0.20(+0.97%)
Jun 04, 2021 20.47 20.47 20.47 20.47 100 +0.27(+1.33%)
Jun 03, 2021 20.28 20.28 20.19 20.20 53,055 -0.18(-0.90%)
Jun 02, 2021 20.42 20.42 20.33 20.38 1,601 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.