MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ILDR — First Trust Innovation Leaders ETF
NYSE ArcaFirst Trust Innovation Leaders ETF
$40.13
+0.52(+1.31%)
- O
- 40.15
- H
- 40.35
- L
- 39.98
- V
- 50.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.13
Period Return+80.96%
Period High$40.99
Period Low$21.97
Avg Daily Volume54.9K
Total Trading Days365
ILDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.15 | $40.35 | $39.98 | $40.13 | +$0.52 | +1.31% | 50,205 | $40.13 | $39.98 $40.35 |
| Oct 1, 2026 | $39.88 | $39.94 | $39.19 | $39.61 | +$0.11 | +0.28% | 107,390 | $39.52 | $39.19 $39.94 |
| Sep 30, 2026 | $39.64 | $39.76 | $39.38 | $39.50 | +$0.13 | +0.33% | 43,999 | $39.66 | $39.38 $39.76 |
| Sep 29, 2026 | $39.72 | $39.78 | $39.31 | $39.37 | $-0.01 | -0.03% | 170,637 | $39.48 | $39.31 $39.78 |
| Sep 28, 2026 | $39.91 | $39.91 | $39.11 | $39.38 | $-0.58 | -1.45% | 37,440 | $39.43 | $39.11 $39.91 |
| Sep 25, 2026 | $40.13 | $40.13 | $39.68 | $39.96 | +$0.03 | +0.09% | 36,102 | $39.93 | $39.68 $40.13 |
| Sep 24, 2026 | $39.66 | $39.94 | $39.41 | $39.93 | +$0.09 | +0.21% | 37,206 | $39.71 | $39.41 $39.94 |
| Sep 23, 2026 | $40.40 | $40.40 | $39.65 | $39.84 | $-0.60 | -1.48% | 51,711 | $39.87 | $39.65 $40.40 |
| Sep 22, 2026 | $40.31 | $40.48 | $40.19 | $40.44 | +$0.25 | +0.62% | 51,047 | $40.36 | $40.19 $40.48 |
| Sep 21, 2026 | $39.65 | $40.23 | $39.63 | $40.19 | +$1.07 | +2.74% | 43,185 | $39.89 | $39.63 $40.23 |
| Sep 18, 2026 | $39.34 | $39.34 | $38.75 | $39.12 | +$0.12 | +0.31% | 80,482 | $38.98 | $38.75 $39.34 |
| Sep 17, 2026 | $38.53 | $39.10 | $38.35 | $39.00 | +$0.91 | +2.39% | 34,612 | $38.95 | $38.35 $39.10 |
| Sep 16, 2026 | $37.88 | $38.45 | $37.71 | $38.09 | +$0.31 | +0.83% | 31,344 | $38.20 | $37.71 $38.45 |
| Sep 15, 2026 | $38.69 | $38.69 | $37.74 | $37.78 | $-0.26 | -0.68% | 71,374 | $37.86 | $37.74 $38.69 |
| Sep 14, 2026 | $38.09 | $38.31 | $37.64 | $38.04 | $-0.55 | -1.43% | 92,389 | $37.97 | $37.64 $38.31 |
| Sep 11, 2026 | $38.75 | $38.88 | $38.58 | $38.59 | +$0.39 | +1.01% | 38,312 | $38.68 | $38.58 $38.88 |
| Sep 10, 2026 | $38.55 | $38.60 | $38.19 | $38.20 | $-0.66 | -1.70% | 24,449 | $38.35 | $38.19 $38.60 |
| Sep 9, 2026 | $39.11 | $39.19 | $38.84 | $38.86 | $-0.28 | -0.72% | 38,261 | $38.95 | $38.84 $39.19 |
| Sep 8, 2026 | $39.54 | $39.54 | $39.07 | $39.14 | +$0.08 | +0.20% | 26,843 | $39.26 | $39.07 $39.54 |
| Sep 4, 2026 | $39.11 | $39.16 | $38.88 | $39.06 | +$0.15 | +0.39% | 26,137 | $39.00 | $38.88 $39.16 |
| Sep 3, 2026 | $38.34 | $39.01 | $38.34 | $38.91 | +$0.69 | +1.81% | 19,930 | $38.77 | $38.34 $39.01 |
| Sep 2, 2026 | $38.21 | $38.33 | $37.93 | $38.22 | +$0.27 | +0.71% | 43,428 | $38.07 | $37.93 $38.33 |
| Sep 1, 2026 | $38.13 | $38.20 | $37.79 | $37.95 | $-0.71 | -1.84% | 49,064 | $37.99 | $37.79 $38.20 |
| Aug 31, 2026 | $38.93 | $38.93 | $38.42 | $38.66 | $-0.13 | -0.32% | 48,289 | $38.56 | $38.42 $38.93 |
| Aug 28, 2026 | $39.72 | $39.72 | $38.70 | $38.79 | $-0.64 | -1.64% | 65,752 | $39.06 | $38.70 $39.72 |
| Aug 27, 2026 | $39.07 | $39.48 | $39.07 | $39.43 | +$0.66 | +1.70% | 19,753 | $39.36 | $39.07 $39.48 |
| Aug 26, 2026 | $38.70 | $38.89 | $38.51 | $38.77 | +$0.07 | +0.17% | 33,110 | $38.72 | $38.51 $38.89 |
| Aug 25, 2026 | $38.76 | $38.85 | $38.63 | $38.71 | +$0.48 | +1.24% | 18,580 | $38.72 | $38.63 $38.85 |
| Aug 24, 2026 | $38.75 | $38.75 | $38.16 | $38.23 | $-0.81 | -2.07% | 33,164 | $38.35 | $38.16 $38.75 |
| Aug 21, 2026 | $38.99 | $39.04 | $38.76 | $39.04 | +$0.46 | +1.19% | 14,416 | $38.92 | $38.76 $39.04 |