First Trust Innovation Le... (ILDR)
AMEX: ILDR
· Real-Time Price · USD
30.13
0.15 (0.50%)
At close: Aug 26, 2025, 12:30 PM
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 30.51 | 30.51 | 30.16 | 30.37 | 30.37 | 0.10% | 45,942 |
| Aug 13, 2025 | 30.45 | 30.54 | 30.19 | 30.34 | 30.34 | 0.13% | 264,015 |
| Aug 12, 2025 | 30.23 | 30.35 | 29.95 | 30.30 | 30.30 | 1.51% | 49,528 |
| Aug 11, 2025 | 29.84 | 30.16 | 29.84 | 29.85 | 29.85 | -0.37% | 28,100 |
| Aug 8, 2025 | 30.44 | 30.44 | 29.81 | 29.96 | 29.96 | -0.47% | 50,842 |
| Aug 7, 2025 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | -0.73% | 48,800 |
| Aug 6, 2025 | 30.14 | 30.44 | 30.11 | 30.32 | 30.32 | 0.83% | 62,026 |
| Aug 5, 2025 | 30.51 | 30.51 | 30.04 | 30.07 | 30.07 | -0.89% | 30,900 |
| Aug 4, 2025 | 29.88 | 30.34 | 29.88 | 30.34 | 30.34 | 2.15% | 19,800 |
| Aug 1, 2025 | 30.04 | 30.04 | 29.53 | 29.70 | 29.70 | -2.37% | 59,600 |
| Jul 31, 2025 | 30.83 | 31.12 | 30.37 | 30.42 | 30.42 | -1.07% | 82,848 |
| Jul 30, 2025 | 30.84 | 30.87 | 30.57 | 30.75 | 30.75 | 0.56% | 57,700 |
| Jul 29, 2025 | 31.06 | 31.06 | 30.46 | 30.58 | 30.58 | -0.26% | 30,100 |