First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

33.06

+0.22

(+0.65%)

At close: 12:18PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.06	33.06	33.06	33.06	33.06	-
25 Apr 2024	32.82	32.82	32.82	32.82	32.82	-
24 Apr 2024	33.09	33.09	33.09	32.92	32.92	18
23 Apr 2024	32.71	32.89	32.70	32.85	32.85	1,723
22 Apr 2024	32.47	32.47	32.47	32.47	32.47	-
19 Apr 2024	32.35	32.35	32.35	32.35	32.35	-
18 Apr 2024	32.56	32.56	32.56	32.56	32.56	33
17 Apr 2024	32.39	32.39	32.39	32.39	32.39	-
16 Apr 2024	32.55	32.55	32.55	32.36	32.36	5
15 Apr 2024	33.05	33.05	32.89	32.81	32.81	336
12 Apr 2024	33.33	33.33	33.33	32.85	32.85	150
11 Apr 2024	33.24	33.24	33.24	33.24	33.24	-
10 Apr 2024	33.41	33.41	33.34	33.40	33.40	85
09 Apr 2024	33.72	33.72	33.72	33.63	33.63	41
08 Apr 2024	33.72	33.72	33.72	33.72	33.72	-
05 Apr 2024	33.50	33.55	33.50	33.54	33.54	125
04 Apr 2024	33.90	33.90	33.90	33.96	33.96	41
03 Apr 2024	33.46	33.76	33.46	33.72	33.72	88
02 Apr 2024	33.94	33.94	33.94	33.58	33.58	21
28 Mar 2024	33.80	33.80	33.80	33.80	33.80	-
27 Mar 2024	33.61	33.61	33.61	33.61	33.61	-
26 Mar 2024	33.62	33.62	33.62	33.62	33.62	-
25 Mar 2024	33.51	33.51	33.51	33.51	33.51	-
22 Mar 2024	33.56	33.63	33.43	33.43	33.43	607
21 Mar 2024	33.78	33.78	33.78	33.78	33.78	-
20 Mar 2024	33.33	33.33	33.33	33.33	33.33	-
19 Mar 2024	33.22	33.35	33.22	33.34	33.34	677
18 Mar 2024	33.40	33.43	33.40	33.43	33.43	4
15 Mar 2024	33.27	33.27	33.27	33.27	33.27	-
14 Mar 2024	33.40	33.40	33.40	33.40	33.40	-
13 Mar 2024	33.81	33.81	33.81	33.74	33.74	6
12 Mar 2024	33.74	33.74	33.74	33.74	33.74	-
11 Mar 2024	33.37	33.37	33.37	33.33	33.33	2
08 Mar 2024	33.37	33.81	33.37	33.56	33.56	105
07 Mar 2024	33.12	33.54	33.12	33.53	33.53	114
06 Mar 2024	33.28	33.28	33.28	33.28	33.28	-
05 Mar 2024	32.92	32.92	32.92	32.92	32.92	-
04 Mar 2024	33.10	33.18	33.08	33.13	33.13	138
01 Mar 2024	33.08	33.08	33.06	32.96	32.96	87
29 Feb 2024	32.88	32.88	32.65	32.78	32.78	118
28 Feb 2024	32.72	32.72	32.64	32.67	32.67	355
27 Feb 2024	32.77	32.77	32.77	32.77	32.77	-
26 Feb 2024	32.76	32.76	32.76	32.76	32.76	-
23 Feb 2024	32.78	32.78	32.78	32.78	32.78	-
22 Feb 2024	32.65	32.65	32.65	32.65	32.65	-
21 Feb 2024	32.19	32.19	32.19	32.19	32.19	14
20 Feb 2024	32.12	32.12	32.12	32.12	32.12	-
19 Feb 2024	32.24	32.24	32.24	32.24	32.24	-
16 Feb 2024	32.31	32.31	32.31	32.28	32.28	24
15 Feb 2024	32.17	32.17	32.17	32.06	32.06	823
14 Feb 2024	31.89	31.89	31.86	31.79	31.79	27
13 Feb 2024	31.56	31.56	31.55	31.65	31.65	8,045
12 Feb 2024	32.13	32.13	32.13	32.13	32.13	-
09 Feb 2024	31.70	31.85	31.70	31.82	31.82	1,300
08 Feb 2024	31.81	31.81	31.81	31.78	31.78	40
07 Feb 2024	32.03	32.03	32.03	31.93	31.93	8
06 Feb 2024	32.01	32.01	32.01	32.01	32.01	-
05 Feb 2024	31.87	31.87	31.87	31.67	31.67	9
02 Feb 2024	32.04	32.04	32.04	31.90	31.90	576
01 Feb 2024	31.92	31.92	31.92	31.75	31.75	21
31 Jan 2024	31.83	31.95	31.83	32.01	32.01	64
30 Jan 2024	32.05	32.05	32.05	32.05	32.05	-
29 Jan 2024	31.91	31.91	31.91	31.88	31.88	20
26 Jan 2024	32.06	32.06	31.97	32.04	32.04	200
25 Jan 2024	32.06	32.06	32.06	32.06	32.06	-
24 Jan 2024	32.06	32.06	32.06	32.06	32.06	-
23 Jan 2024	31.63	31.63	31.63	31.63	31.63	-
22 Jan 2024	31.43	31.43	31.43	31.60	31.60	6
19 Jan 2024	31.34	31.34	31.34	31.34	31.34	-
18 Jan 2024	31.18	31.18	31.18	31.18	31.18	850
17 Jan 2024	30.86	30.86	30.86	30.86	30.86	-
16 Jan 2024	31.18	31.24	31.17	31.25	31.25	265
15 Jan 2024	31.59	31.63	31.59	31.59	31.59	136
12 Jan 2024	31.59	31.85	31.59	31.67	31.67	191
11 Jan 2024	31.75	31.75	31.41	31.29	31.29	169
10 Jan 2024	31.51	31.51	31.51	31.51	31.51	-
09 Jan 2024	31.44	31.44	31.44	31.50	31.50	1
08 Jan 2024	31.47	31.47	31.36	31.61	31.61	6
05 Jan 2024	31.37	31.37	31.34	31.59	31.59	1,201
04 Jan 2024	31.40	31.55	31.40	31.61	31.61	95
03 Jan 2024	31.59	31.59	31.19	31.32	31.32	6,259
02 Jan 2024	31.92	31.92	31.67	31.70	31.70	7,000
29 Dec 2023	32.05	32.05	32.03	32.07	32.07	400
28 Dec 2023	32.11	32.11	32.11	32.11	32.11	-
27 Dec 2023	31.94	32.04	31.94	31.99	31.99	400
22 Dec 2023	31.58	31.58	31.58	31.64	31.64	492
21 Dec 2023	31.41	31.41	31.41	31.54	31.54	635
20 Dec 2023	31.63	31.63	31.63	31.63	31.63	513
19 Dec 2023	31.58	31.58	31.58	31.58	31.58	84
18 Dec 2023	31.39	31.39	31.39	31.42	31.42	1
15 Dec 2023	31.50	31.50	31.41	31.47	31.47	676
14 Dec 2023	31.39	31.39	31.39	31.39	31.39	-
13 Dec 2023	30.66	30.74	30.64	30.65	30.65	206
12 Dec 2023	30.55	30.55	30.55	30.70	30.70	10
11 Dec 2023	30.58	30.64	30.50	30.62	30.62	2,370
08 Dec 2023	30.57	30.57	30.57	30.57	30.57	-
07 Dec 2023	30.36	30.44	30.25	30.44	30.44	110
06 Dec 2023	30.49	30.49	30.49	30.49	30.49	-
05 Dec 2023	30.18	30.18	30.18	30.26	30.26	76
04 Dec 2023	30.34	30.34	30.34	30.34	30.34	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,230.00-1,181.23(-1.21%)

First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,230.00
-1,181.23(-1.21%)