First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NASDAQ: LEGR · Real-Time Price · USD
58.65
-0.55 (-0.94%)
Mar 6, 2026, 4:00 PM EST - Market closed
LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.25 | 58.94 | 58.25 | 58.65 | 58.65 | -0.93% | 2,427 |
| Mar 5, 2026 | 59.11 | 59.20 | 59.11 | 59.20 | 59.20 | -1.30% | 1,046 |
| Mar 4, 2026 | 59.63 | 60.21 | 59.63 | 59.98 | 59.98 | 1.28% | 1,353 |
| Mar 3, 2026 | 58.41 | 59.38 | 57.91 | 59.22 | 59.22 | -2.36% | 5,095 |
| Mar 2, 2026 | 60.23 | 60.81 | 59.98 | 60.65 | 60.65 | -1.00% | 16,518 |
| Feb 27, 2026 | 61.25 | 61.35 | 61.05 | 61.26 | 61.26 | -0.59% | 2,834 |
| Feb 26, 2026 | 61.85 | 61.85 | 61.42 | 61.63 | 61.63 | -0.17% | 2,718 |
| Feb 25, 2026 | 61.47 | 61.73 | 61.47 | 61.73 | 61.73 | 0.89% | 2,353 |
| Feb 24, 2026 | 61.01 | 61.19 | 61.01 | 61.19 | 61.19 | 0.89% | 2,340 |
| Feb 23, 2026 | 61.17 | 61.17 | 60.48 | 60.64 | 60.64 | -1.31% | 3,350 |
| Feb 20, 2026 | 60.90 | 61.55 | 60.90 | 61.45 | 61.45 | 0.93% | 5,139 |
| Feb 19, 2026 | 60.86 | 60.88 | 60.45 | 60.88 | 60.88 | -0.98% | 6,832 |
| Feb 18, 2026 | 61.57 | 62.00 | 61.42 | 61.49 | 61.49 | 1.00% | 15,184 |
| Feb 17, 2026 | 60.66 | 61.11 | 60.46 | 60.88 | 60.88 | 0.05% | 4,240 |
| Feb 13, 2026 | 60.56 | 61.16 | 60.56 | 60.85 | 60.85 | 0.03% | 14,619 |
| Feb 12, 2026 | 61.54 | 61.71 | 60.68 | 60.83 | 60.83 | -1.48% | 3,964 |
| Feb 11, 2026 | 61.84 | 62.07 | 61.64 | 61.74 | 61.74 | -0.42% | 85,902 |
| Feb 10, 2026 | 62.35 | 62.35 | 61.92 | 62.00 | 62.00 | -0.23% | 2,180 |
| Feb 9, 2026 | 61.71 | 62.26 | 61.71 | 62.14 | 62.14 | 0.40% | 3,364 |
| Feb 6, 2026 | 61.68 | 61.89 | 61.39 | 61.89 | 61.89 | 2.02% | 4,389 |
| Feb 5, 2026 | 61.00 | 61.21 | 60.62 | 60.67 | 60.67 | -1.01% | 5,979 |
| Feb 4, 2026 | 61.76 | 61.86 | 61.03 | 61.28 | 61.28 | -1.15% | 6,007 |
| Feb 3, 2026 | 62.45 | 62.45 | 61.56 | 62.00 | 62.00 | -0.94% | 9,614 |
| Feb 2, 2026 | 61.93 | 62.89 | 61.93 | 62.58 | 62.58 | 0.80% | 19,570 |
| Jan 30, 2026 | 62.76 | 62.76 | 62.02 | 62.09 | 62.09 | -0.96% | 11,438 |
| Jan 29, 2026 | 63.02 | 63.02 | 62.07 | 62.69 | 62.69 | 0.05% | 9,071 |
| Jan 28, 2026 | 62.80 | 62.83 | 62.52 | 62.66 | 62.66 | 0.12% | 8,335 |
| Jan 27, 2026 | 62.38 | 62.70 | 62.31 | 62.58 | 62.58 | 1.18% | 4,016 |
| Jan 26, 2026 | 61.75 | 62.04 | 61.74 | 61.85 | 61.85 | 0.23% | 3,355 |
| Jan 23, 2026 | 61.74 | 61.87 | 61.40 | 61.71 | 61.71 | -0.50% | 13,563 |
| Jan 22, 2026 | 61.81 | 62.16 | 61.80 | 62.02 | 62.02 | 0.71% | 1,887 |
| Jan 21, 2026 | 61.17 | 61.81 | 61.01 | 61.58 | 61.58 | 2.00% | 14,196 |
| Jan 20, 2026 | 60.72 | 61.02 | 59.34 | 60.37 | 60.37 | -1.98% | 7,350 |
| Jan 16, 2026 | 61.84 | 61.84 | 61.44 | 61.59 | 61.59 | 0.06% | 3,077 |
| Jan 15, 2026 | 61.63 | 61.90 | 61.55 | 61.56 | 61.56 | 0.11% | 5,430 |
| Jan 14, 2026 | 61.48 | 61.59 | 61.25 | 61.49 | 61.49 | 0.21% | 4,498 |
| Jan 13, 2026 | 61.32 | 61.59 | 61.27 | 61.36 | 61.36 | -0.34% | 4,454 |
| Jan 12, 2026 | 61.11 | 61.68 | 61.06 | 61.57 | 61.57 | 0.75% | 11,163 |
| Jan 9, 2026 | 61.05 | 61.19 | 60.68 | 61.12 | 61.11 | 0.53% | 3,350 |
| Jan 8, 2026 | 60.59 | 60.83 | 60.59 | 60.79 | 60.79 | -0.39% | 1,906 |
| Jan 7, 2026 | 61.30 | 61.31 | 60.97 | 61.03 | 61.02 | -0.30% | 4,332 |
| Jan 6, 2026 | 61.02 | 61.33 | 60.99 | 61.21 | 61.21 | 0.69% | 4,933 |
| Jan 5, 2026 | 60.67 | 60.99 | 60.67 | 60.79 | 60.79 | 0.79% | 25,958 |
| Jan 2, 2026 | 60.38 | 60.38 | 60.03 | 60.31 | 60.31 | 1.36% | 2,732 |
| Dec 31, 2025 | 59.87 | 59.87 | 59.50 | 59.50 | 59.50 | -0.53% | 3,937 |
| Dec 30, 2025 | 59.98 | 59.99 | 59.81 | 59.81 | 59.81 | 0.22% | 2,517 |
| Dec 29, 2025 | 59.43 | 59.69 | 59.43 | 59.69 | 59.69 | -0.24% | 2,077 |
| Dec 26, 2025 | 59.74 | 59.83 | 59.64 | 59.83 | 59.83 | 0.26% | 1,087 |
| Dec 24, 2025 | 59.66 | 59.78 | 59.62 | 59.67 | 59.67 | 0.29% | 981 |
| Dec 23, 2025 | 59.32 | 59.58 | 59.29 | 59.50 | 59.50 | 0.30% | 15,366 |
| Dec 22, 2025 | 59.35 | 59.42 | 59.21 | 59.32 | 59.32 | 0.39% | 2,800 |
| Dec 19, 2025 | 58.76 | 59.40 | 58.76 | 59.09 | 59.09 | 1.10% | 5,473 |
| Dec 18, 2025 | 58.57 | 58.75 | 58.24 | 58.45 | 58.44 | 0.94% | 3,263 |
| Dec 17, 2025 | 58.36 | 58.46 | 57.81 | 57.90 | 57.90 | -0.38% | 7,898 |
| Dec 16, 2025 | 58.17 | 58.17 | 57.93 | 58.12 | 58.12 | -0.34% | 5,297 |
| Dec 15, 2025 | 58.83 | 58.88 | 58.25 | 58.32 | 58.31 | -0.13% | 6,337 |
| Dec 12, 2025 | 58.84 | 58.93 | 58.33 | 58.39 | 58.39 | -1.31% | 1,854 |
| Dec 11, 2025 | 58.65 | 59.30 | 58.65 | 59.17 | 58.91 | 0.58% | 5,364 |
| Dec 10, 2025 | 58.32 | 58.83 | 58.32 | 58.83 | 58.57 | 0.86% | 5,280 |
| Dec 9, 2025 | 58.46 | 58.61 | 58.30 | 58.33 | 58.07 | -0.12% | 3,498 |
| Dec 8, 2025 | 58.73 | 58.73 | 57.77 | 58.40 | 58.14 | -0.24% | 6,298 |
| Dec 5, 2025 | 59.29 | 59.29 | 58.43 | 58.54 | 58.28 | 0.41% | 6,653 |
| Dec 4, 2025 | 58.39 | 58.45 | 58.17 | 58.30 | 58.04 | 0.38% | 7,954 |
| Dec 3, 2025 | 57.78 | 58.19 | 57.78 | 58.08 | 57.82 | 0.42% | 3,086 |
| Dec 2, 2025 | 57.63 | 57.87 | 57.63 | 57.84 | 57.58 | 0.36% | 1,766 |
| Dec 1, 2025 | 57.61 | 57.88 | 57.52 | 57.63 | 57.37 | -0.09% | 5,149 |
| Nov 28, 2025 | 57.51 | 57.78 | 57.51 | 57.68 | 57.43 | 0.60% | 1,008 |
| Nov 26, 2025 | 57.21 | 57.46 | 57.09 | 57.34 | 57.08 | 0.75% | 3,903 |
| Nov 25, 2025 | 56.50 | 56.92 | 56.42 | 56.91 | 56.66 | 0.72% | 4,276 |
| Nov 24, 2025 | 56.32 | 56.62 | 56.01 | 56.50 | 56.25 | 0.84% | 4,103 |
| Nov 21, 2025 | 55.47 | 56.20 | 55.44 | 56.03 | 55.78 | 1.10% | 2,841 |
| Nov 20, 2025 | 56.88 | 56.88 | 55.42 | 55.42 | 55.18 | -1.63% | 3,038 |
| Nov 19, 2025 | 56.54 | 56.57 | 56.05 | 56.34 | 56.09 | -0.48% | 3,964 |
| Nov 18, 2025 | 56.55 | 56.69 | 56.14 | 56.61 | 56.36 | -0.69% | 3,354 |
| Nov 17, 2025 | 57.68 | 57.70 | 56.96 | 57.00 | 56.75 | -1.40% | 1,776 |
| Nov 14, 2025 | 57.97 | 58.14 | 57.77 | 57.81 | 57.56 | -0.19% | 5,329 |
| Nov 13, 2025 | 58.63 | 58.63 | 57.92 | 57.92 | 57.67 | -1.35% | 2,493 |
| Nov 12, 2025 | 58.66 | 58.82 | 58.64 | 58.72 | 58.46 | 0.53% | 6,612 |
| Nov 11, 2025 | 58.48 | 58.56 | 58.24 | 58.40 | 58.15 | 0.32% | 3,124 |
| Nov 10, 2025 | 58.10 | 58.29 | 57.81 | 58.22 | 57.96 | 1.26% | 5,799 |
| Nov 7, 2025 | 57.08 | 57.52 | 56.85 | 57.49 | 57.24 | 0.03% | 3,771 |
| Nov 6, 2025 | 57.94 | 57.94 | 57.29 | 57.47 | 57.22 | -0.73% | 3,821 |
| Nov 5, 2025 | 57.49 | 58.05 | 57.49 | 57.90 | 57.64 | 0.76% | 12,354 |
| Nov 4, 2025 | 57.53 | 57.89 | 57.33 | 57.46 | 57.20 | -1.58% | 8,367 |
| Nov 3, 2025 | 58.47 | 58.54 | 58.29 | 58.38 | 58.12 | 0.21% | 3,738 |
| Oct 31, 2025 | 58.55 | 58.55 | 58.07 | 58.26 | 58.00 | -0.50% | 39,667 |
| Oct 30, 2025 | 58.61 | 58.93 | 58.55 | 58.55 | 58.29 | -0.65% | 5,810 |
| Oct 29, 2025 | 59.20 | 59.30 | 58.72 | 58.93 | 58.67 | -0.47% | 3,205 |
| Oct 28, 2025 | 59.93 | 59.93 | 58.92 | 59.21 | 58.94 | 0.59% | 1,278 |
| Oct 27, 2025 | 58.76 | 58.94 | 58.67 | 58.86 | 58.60 | 0.92% | 3,792 |
| Oct 24, 2025 | 58.04 | 58.46 | 57.98 | 58.32 | 58.06 | 0.85% | 8,012 |
| Oct 23, 2025 | 57.87 | 57.89 | 57.77 | 57.83 | 57.58 | 0.77% | 2,909 |
| Oct 22, 2025 | 57.43 | 57.55 | 57.04 | 57.39 | 57.14 | -0.38% | 17,811 |
| Oct 21, 2025 | 57.63 | 57.84 | 57.49 | 57.61 | 57.36 | -0.10% | 6,991 |
| Oct 20, 2025 | 57.44 | 57.80 | 57.44 | 57.67 | 57.42 | 0.85% | 6,520 |
| Oct 17, 2025 | 56.99 | 57.36 | 56.98 | 57.18 | 56.93 | 0.26% | 4,377 |
| Oct 16, 2025 | 57.44 | 57.55 | 56.96 | 57.04 | 56.78 | 0.05% | 11,248 |
| Oct 15, 2025 | 57.13 | 57.17 | 56.80 | 57.01 | 56.76 | 0.59% | 3,794 |
| Oct 14, 2025 | 56.37 | 57.02 | 56.26 | 56.68 | 56.43 | 0.16% | 15,933 |
| Oct 13, 2025 | 56.20 | 56.77 | 56.20 | 56.59 | 56.34 | 1.51% | 16,094 |