First Trust Innovation Le... (ILDR)
AMEX: ILDR
· Real-Time Price · USD
33.28
0.19 (0.56%)
At close: Oct 06, 2025, 9:52 AM
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.29 | 33.35 | 32.96 | 33.09 | 33.09 | 0.09% | 49,300 |
| Oct 2, 2025 | 32.92 | 33.11 | 32.75 | 33.06 | 33.06 | 0.92% | 53,910 |
| Oct 1, 2025 | 32.30 | 32.78 | 32.30 | 32.76 | 32.76 | 1.14% | 52,400 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.08 | 32.39 | 32.39 | 0.19% | 42,745 |
| Sep 29, 2025 | 32.31 | 32.48 | 32.24 | 32.33 | 32.33 | 0.53% | 32,300 |
| Sep 26, 2025 | 32.27 | 32.27 | 32.00 | 32.16 | 32.16 | 0.28% | 13,200 |
| Sep 25, 2025 | 32.26 | 32.26 | 31.68 | 32.07 | 32.07 | -1.35% | 41,200 |
| Sep 24, 2025 | 32.81 | 32.90 | 32.46 | 32.51 | 32.51 | -0.79% | 21,900 |
| Sep 23, 2025 | 33.37 | 33.37 | 32.62 | 32.77 | 32.77 | -1.44% | 80,248 |
| Sep 22, 2025 | 32.91 | 33.25 | 32.73 | 33.25 | 33.25 | 1.19% | 65,500 |
| Sep 19, 2025 | 32.60 | 32.86 | 32.60 | 32.86 | 32.86 | 0.67% | 33,100 |
| Sep 18, 2025 | 32.32 | 32.96 | 32.25 | 32.64 | 32.64 | 2.19% | 142,814 |
| Sep 17, 2025 | 32.01 | 32.09 | 31.59 | 31.94 | 31.94 | -0.41% | 29,500 |
| Sep 16, 2025 | 32.27 | 32.27 | 31.91 | 32.07 | 32.07 | -0.06% | 83,500 |
| Sep 15, 2025 | 31.81 | 32.11 | 31.78 | 32.09 | 32.09 | 1.49% | 105,927 |
| 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 |
Page 1 of 55