First Trust Innovation Le... (ILDR)
AMEX: ILDR
· Real-Time Price · USD
32.11
0.49 (1.54%)
At close: Sep 15, 2025, 3:59 PM
32.09
-0.08%
After-hours: Sep 15, 2025, 05:05 PM EDT
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.76 | 31.77 | 31.55 | 31.62 | 31.62 | -0.44% | 127,323 |
| Sep 11, 2025 | 31.86 | 31.89 | 31.63 | 31.76 | 31.76 | 0.47% | 19,500 |
| Sep 10, 2025 | 31.10 | 31.85 | 31.10 | 31.61 | 31.61 | 2.07% | 48,200 |
| Sep 9, 2025 | 30.60 | 30.97 | 30.60 | 30.97 | 30.97 | 0.65% | 34,000 |
| Sep 8, 2025 | 30.53 | 30.87 | 30.53 | 30.77 | 30.77 | 0.65% | 50,500 |
| Sep 5, 2025 | 30.52 | 30.58 | 30.13 | 30.57 | 30.57 | 0.76% | 51,149 |
| Sep 4, 2025 | 30.23 | 30.34 | 30.03 | 30.34 | 30.34 | 0.80% | 110,225 |
| Sep 3, 2025 | 30.31 | 30.32 | 29.90 | 30.10 | 30.10 | 0.30% | 26,605 |
| Sep 2, 2025 | 30.16 | 30.16 | 29.56 | 30.01 | 30.01 | -0.83% | 191,700 |
| Aug 29, 2025 | 30.76 | 30.76 | 30.12 | 30.26 | 30.26 | -1.98% | 40,022 |
| Aug 28, 2025 | 30.53 | 30.99 | 30.49 | 30.87 | 30.87 | 1.65% | 33,600 |
| Aug 27, 2025 | 30.29 | 30.43 | 30.26 | 30.37 | 30.37 | 0.53% | 61,900 |
| Aug 26, 2025 | 29.99 | 30.27 | 29.99 | 30.21 | 30.21 | 0.77% | 24,000 |
| Aug 25, 2025 | 30.42 | 30.42 | 29.98 | 29.98 | 29.98 | -0.76% | 52,024 |
| Aug 22, 2025 | 29.77 | 30.30 | 29.77 | 30.21 | 30.21 | 1.92% | 42,341 |
| Aug 21, 2025 | 29.51 | 29.75 | 29.50 | 29.64 | 29.64 | -0.44% | 50,816 |
| Aug 20, 2025 | 29.76 | 29.77 | 29.25 | 29.77 | 29.77 | -0.33% | 63,500 |
| Aug 19, 2025 | 30.34 | 30.44 | 29.81 | 29.87 | 29.87 | -2.03% | 123,900 |
| Aug 18, 2025 | 30.17 | 30.49 | 30.17 | 30.49 | 30.49 | 0.36% | 213,400 |
| Aug 15, 2025 | 30.28 | 30.38 | 30.20 | 30.38 | 30.38 | 0.03% | 61,228 |