First Trust Innovation Leaders ETF (ILDR)
NYSEARCA: ILDR · Real-Time Price · USD
33.40
+0.10 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.33 | 33.55 | 33.26 | 33.40 | 33.40 | 0.30% | 57,154 |
| Dec 4, 2025 | 33.10 | 33.32 | 32.97 | 33.30 | 33.30 | 1.03% | 33,592 |
| Dec 3, 2025 | 32.61 | 33.05 | 32.53 | 32.96 | 32.96 | 0.83% | 17,326 |
| Dec 2, 2025 | 32.81 | 33.14 | 32.69 | 32.69 | 32.69 | -0.06% | 73,308 |
| Dec 1, 2025 | 33.23 | 33.23 | 32.53 | 32.71 | 32.71 | -0.58% | 21,072 |
| Nov 28, 2025 | 32.79 | 33.02 | 32.78 | 32.90 | 32.90 | -0.06% | 11,833 |
| Nov 26, 2025 | 34.09 | 34.09 | 32.47 | 32.92 | 32.92 | 0.95% | 29,237 |
| Nov 25, 2025 | 32.41 | 32.61 | 31.93 | 32.61 | 32.61 | 0.98% | 31,660 |
| Nov 24, 2025 | 31.80 | 32.31 | 31.76 | 32.30 | 32.30 | 2.92% | 19,851 |
| Nov 21, 2025 | 31.31 | 31.76 | 30.82 | 31.38 | 31.38 | 0.45% | 61,416 |
| Nov 20, 2025 | 32.91 | 33.05 | 31.24 | 31.24 | 31.24 | -3.48% | 43,325 |
| Nov 19, 2025 | 32.30 | 32.68 | 32.06 | 32.37 | 32.37 | 1.46% | 73,375 |
| Nov 18, 2025 | 32.12 | 32.71 | 31.76 | 31.90 | 31.90 | -1.85% | 34,776 |
| Nov 17, 2025 | 32.67 | 33.09 | 32.24 | 32.50 | 32.50 | -1.22% | 22,695 |
| Nov 14, 2025 | 32.28 | 33.25 | 32.09 | 32.90 | 32.90 | 0.64% | 57,216 |
| Nov 13, 2025 | 33.46 | 33.51 | 32.53 | 32.69 | 32.69 | -2.59% | 33,822 |
| Nov 12, 2025 | 33.92 | 33.92 | 33.42 | 33.56 | 33.56 | -0.36% | 114,348 |
| Nov 11, 2025 | 33.78 | 33.84 | 33.51 | 33.68 | 33.68 | -0.59% | 22,758 |
| Nov 10, 2025 | 33.82 | 34.15 | 33.41 | 33.88 | 33.88 | 2.26% | 28,751 |
| Nov 7, 2025 | 33.08 | 33.14 | 32.20 | 33.13 | 33.13 | -0.27% | 39,627 |
| Nov 6, 2025 | 33.74 | 33.78 | 33.08 | 33.22 | 33.22 | -2.01% | 56,229 |
| Nov 5, 2025 | 33.67 | 34.16 | 33.55 | 33.90 | 33.90 | 1.19% | 32,168 |
| Nov 4, 2025 | 33.65 | 34.07 | 33.50 | 33.50 | 33.50 | -2.79% | 33,240 |
| Nov 3, 2025 | 34.64 | 34.82 | 34.10 | 34.46 | 34.46 | 0.29% | 107,347 |
| Oct 31, 2025 | 34.39 | 34.48 | 34.13 | 34.36 | 34.36 | 1.06% | 152,652 |
| Oct 30, 2025 | 34.23 | 34.42 | 33.93 | 34.00 | 34.00 | -1.62% | 309,937 |
| Oct 29, 2025 | 34.68 | 34.76 | 34.33 | 34.56 | 34.56 | 0.22% | 110,534 |
| Oct 28, 2025 | 34.44 | 34.64 | 34.38 | 34.49 | 34.49 | -0.01% | 62,346 |
| Oct 27, 2025 | 34.41 | 34.51 | 34.31 | 34.49 | 34.49 | 1.83% | 32,994 |
| Oct 24, 2025 | 33.77 | 34.04 | 33.77 | 33.87 | 33.87 | 1.35% | 36,726 |
| Oct 23, 2025 | 32.88 | 33.48 | 32.88 | 33.42 | 33.42 | 1.64% | 22,473 |
| Oct 22, 2025 | 33.22 | 33.28 | 32.54 | 32.88 | 32.88 | -1.32% | 31,822 |
| Oct 21, 2025 | 33.38 | 33.51 | 33.22 | 33.32 | 33.32 | -0.36% | 45,049 |
| Oct 20, 2025 | 33.39 | 33.53 | 33.36 | 33.44 | 33.44 | 0.97% | 15,792 |
| Oct 17, 2025 | 33.17 | 33.17 | 32.60 | 33.12 | 33.12 | -0.54% | 16,431 |
| Oct 16, 2025 | 33.72 | 33.88 | 33.19 | 33.30 | 33.30 | -0.66% | 36,267 |
| Oct 15, 2025 | 33.63 | 33.79 | 33.17 | 33.52 | 33.52 | 0.78% | 71,715 |
| Oct 14, 2025 | 33.17 | 33.59 | 32.89 | 33.26 | 33.26 | -0.82% | 187,347 |
| Oct 13, 2025 | 33.24 | 33.59 | 33.03 | 33.54 | 33.54 | 3.00% | 61,052 |
| Oct 10, 2025 | 33.91 | 33.98 | 32.56 | 32.56 | 32.56 | -3.64% | 18,225 |
| Oct 9, 2025 | 33.64 | 33.83 | 33.59 | 33.79 | 33.79 | 0.27% | 23,404 |
| Oct 8, 2025 | 33.26 | 33.76 | 33.26 | 33.70 | 33.70 | 1.29% | 30,430 |
| Oct 7, 2025 | 33.60 | 33.60 | 32.84 | 33.27 | 33.27 | -0.78% | 45,232 |
| Oct 6, 2025 | 33.48 | 33.82 | 33.17 | 33.53 | 33.53 | 1.32% | 64,331 |
| Oct 3, 2025 | 33.29 | 33.35 | 32.96 | 33.09 | 33.09 | 0.11% | 49,253 |
| Oct 2, 2025 | 32.92 | 33.11 | 32.75 | 33.06 | 33.06 | 0.91% | 53,910 |
| Oct 1, 2025 | 32.30 | 32.78 | 32.30 | 32.76 | 32.76 | 1.14% | 52,364 |
| Sep 30, 2025 | 32.50 | 32.50 | 32.08 | 32.39 | 32.39 | 0.17% | 42,745 |
| Sep 29, 2025 | 32.31 | 32.48 | 32.24 | 32.33 | 32.33 | 0.55% | 32,267 |
| Sep 26, 2025 | 32.27 | 32.27 | 32.00 | 32.16 | 32.16 | 0.28% | 13,179 |
| Sep 25, 2025 | 32.26 | 32.26 | 31.68 | 32.07 | 32.07 | -1.36% | 41,160 |
| Sep 24, 2025 | 32.81 | 32.90 | 32.46 | 32.51 | 32.51 | -0.79% | 21,854 |
| 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% | 65,484 |
| Sep 19, 2025 | 32.60 | 32.86 | 32.60 | 32.86 | 32.86 | 0.67% | 33,083 |
| 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% | 29,478 |
| Sep 16, 2025 | 32.27 | 32.27 | 31.91 | 32.07 | 32.07 | -0.05% | 83,472 |
| Sep 15, 2025 | 31.81 | 32.11 | 31.78 | 32.09 | 32.09 | 1.46% | 105,927 |
| Sep 12, 2025 | 31.76 | 31.77 | 31.55 | 31.62 | 31.62 | -0.43% | 127,323 |
| Sep 11, 2025 | 31.86 | 31.89 | 31.63 | 31.76 | 31.76 | 0.47% | 19,492 |
| Sep 10, 2025 | 31.10 | 31.85 | 31.10 | 31.61 | 31.61 | 2.07% | 48,171 |
| Sep 9, 2025 | 30.60 | 30.97 | 30.60 | 30.97 | 30.97 | 0.64% | 33,997 |
| Sep 8, 2025 | 30.53 | 30.87 | 30.53 | 30.77 | 30.77 | 0.66% | 50,485 |
| 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% | 191,666 |
| 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% | 33,590 |
| Aug 27, 2025 | 30.29 | 30.43 | 30.26 | 30.37 | 30.37 | 0.53% | 61,869 |
| Aug 26, 2025 | 29.99 | 30.27 | 29.99 | 30.21 | 30.21 | 0.77% | 23,992 |
| 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% | 63,484 |
| Aug 19, 2025 | 30.34 | 30.44 | 29.81 | 29.87 | 29.87 | -2.03% | 123,896 |
| Aug 18, 2025 | 30.17 | 30.49 | 30.17 | 30.49 | 30.49 | 0.36% | 213,360 |
| 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 | 0.14% | 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% | 28,094 |
| Aug 8, 2025 | 30.44 | 30.44 | 29.81 | 29.96 | 29.96 | -0.45% | 50,842 |
| Aug 7, 2025 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | -0.74% | 48,784 |
| 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% | 30,874 |
| Aug 4, 2025 | 29.88 | 30.34 | 29.88 | 30.34 | 30.34 | 2.15% | 19,773 |
| Aug 1, 2025 | 30.04 | 30.04 | 29.53 | 29.70 | 29.70 | -2.37% | 59,551 |
| 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% | 57,663 |
| Jul 29, 2025 | 31.06 | 31.06 | 30.46 | 30.58 | 30.58 | -0.26% | 30,089 |
| Jul 28, 2025 | 30.59 | 30.76 | 30.52 | 30.66 | 30.66 | 0.13% | 69,188 |
| Jul 25, 2025 | 30.32 | 30.90 | 30.32 | 30.62 | 30.62 | 0.39% | 53,439 |
| Jul 24, 2025 | 30.58 | 30.62 | 30.34 | 30.50 | 30.50 | 0.56% | 63,637 |
| Jul 23, 2025 | 31.44 | 34.17 | 29.96 | 30.33 | 30.33 | 1.30% | 39,945 |
| Jul 22, 2025 | 30.22 | 30.22 | 29.71 | 29.94 | 29.94 | -0.63% | 22,799 |
| Jul 21, 2025 | 30.22 | 30.34 | 30.12 | 30.13 | 30.13 | -0.11% | 63,984 |
| Jul 18, 2025 | 30.23 | 30.27 | 30.05 | 30.16 | 30.16 | -0.29% | 46,508 |
| Jul 17, 2025 | 30.08 | 30.29 | 30.02 | 30.25 | 30.25 | 1.37% | 179,145 |