First Trust RBA American Industrial Renaissance ETF (AIRR)
84.32
+0.80 (0.96%)
NASDAQ · Last Trade: Jul 4th, 2:02 AM EDT
Historical Prices For First Trust RBA American Industrial Renaissance ETF (AIRR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 83.95 | 84.51 | 83.93 | 84.32 | 202,230 | 84.32 |
| 7/02/2025 | 82.60 | 83.60 | 82.21 | 83.52 | 317,576 | 83.52 |
| 7/01/2025 | 81.24 | 82.92 | 80.97 | 82.22 | 414,635 | 82.22 |
| 6/30/2025 | 81.90 | 81.94 | 81.00 | 81.40 | 303,598 | 81.40 |
| 6/27/2025 | 80.97 | 82.07 | 80.80 | 81.50 | 239,692 | 81.50 |
| 6/26/2025 | 79.78 | 80.59 | 79.64 | 80.52 | 305,519 | 80.52 |
| 6/25/2025 | 80.36 | 80.47 | 79.24 | 79.34 | 1,264,474 | 79.27 |
| 6/24/2025 | 80.02 | 80.42 | 79.30 | 80.25 | 266,679 | 80.18 |
| 6/23/2025 | 77.60 | 79.34 | 77.41 | 79.30 | 289,608 | 79.23 |
| 6/20/2025 | 78.57 | 78.64 | 77.43 | 77.87 | 272,765 | 77.81 |
| 6/18/2025 | 78.05 | 78.82 | 77.85 | 77.93 | 369,474 | 77.87 |
| 6/17/2025 | 77.63 | 78.39 | 77.49 | 77.90 | 244,999 | 77.84 |
| 6/16/2025 | 78.33 | 79.06 | 77.98 | 78.15 | 217,988 | 78.08 |
| 6/13/2025 | 77.55 | 78.31 | 77.16 | 77.60 | 343,039 | 77.54 |
| 6/12/2025 | 78.12 | 78.60 | 77.83 | 78.48 | 303,397 | 78.41 |
| 6/11/2025 | 79.09 | 79.09 | 78.28 | 78.69 | 261,942 | 78.62 |
| 6/10/2025 | 79.52 | 79.52 | 78.09 | 78.60 | 268,050 | 78.53 |
| 6/09/2025 | 80.00 | 80.00 | 79.10 | 79.21 | 221,988 | 79.14 |
| 6/06/2025 | 79.50 | 79.66 | 78.85 | 79.41 | 1,330,075 | 79.34 |
| 6/05/2025 | 78.12 | 78.58 | 77.28 | 78.26 | 274,095 | 78.19 |
| 6/04/2025 | 78.32 | 78.57 | 77.91 | 77.95 | 282,161 | 77.89 |
| 6/03/2025 | 76.45 | 78.29 | 76.45 | 78.23 | 689,756 | 78.16 |
| 6/02/2025 | 76.59 | 76.59 | 75.18 | 76.32 | 292,596 | 76.26 |
| 5/30/2025 | 76.64 | 76.88 | 75.86 | 76.57 | 238,939 | 76.51 |
| 5/29/2025 | 77.38 | 77.46 | 76.18 | 76.79 | 258,854 | 76.73 |
| 5/28/2025 | 78.02 | 78.02 | 76.71 | 76.82 | 263,120 | 76.76 |
| 5/27/2025 | 77.04 | 77.92 | 76.27 | 77.92 | 1,185,002 | 77.86 |
| 5/23/2025 | 74.09 | 75.96 | 74.09 | 75.73 | 451,951 | 75.67 |
| 5/22/2025 | 75.48 | 75.82 | 74.70 | 75.42 | 260,145 | 75.36 |
| 5/21/2025 | 76.87 | 77.36 | 75.68 | 75.72 | 247,099 | 75.66 |
| 5/20/2025 | 77.63 | 78.00 | 77.19 | 77.44 | 202,021 | 77.38 |
| 5/19/2025 | 77.03 | 77.77 | 76.88 | 77.65 | 200,611 | 77.59 |
| 5/16/2025 | 77.32 | 78.00 | 76.89 | 77.98 | 231,647 | 77.92 |
| 5/15/2025 | 76.63 | 77.15 | 76.21 | 77.06 | 275,920 | 77.00 |
| 5/14/2025 | 77.58 | 77.62 | 76.99 | 77.04 | 271,122 | 76.98 |
| 5/13/2025 | 77.15 | 77.92 | 76.94 | 77.30 | 364,737 | 77.24 |
| 5/12/2025 | 76.87 | 77.00 | 75.48 | 76.53 | 446,444 | 76.47 |
| 5/09/2025 | 73.95 | 73.95 | 73.00 | 73.48 | 237,294 | 73.42 |
| 5/08/2025 | 72.93 | 74.19 | 72.56 | 73.59 | 222,452 | 73.53 |
| 5/07/2025 | 72.79 | 72.83 | 71.49 | 71.98 | 270,032 | 71.92 |
| 5/06/2025 | 72.48 | 72.96 | 71.95 | 72.42 | 249,245 | 72.35 |
| 5/05/2025 | 72.54 | 73.55 | 72.11 | 73.04 | 279,446 | 72.98 |
| 5/02/2025 | 71.93 | 73.49 | 71.72 | 73.05 | 279,492 | 72.99 |
| 5/01/2025 | 70.43 | 71.53 | 69.86 | 70.90 | 261,749 | 70.84 |
| 4/30/2025 | 68.90 | 69.79 | 67.75 | 69.65 | 272,365 | 69.59 |
| 4/29/2025 | 69.67 | 70.23 | 68.98 | 69.97 | 187,589 | 69.91 |
| 4/28/2025 | 69.60 | 70.20 | 68.82 | 69.71 | 390,251 | 69.65 |
| 4/25/2025 | 69.36 | 69.87 | 68.95 | 69.57 | 386,512 | 69.51 |
| 4/24/2025 | 68.16 | 70.14 | 67.87 | 70.03 | 220,484 | 69.97 |
| 4/23/2025 | 68.80 | 70.35 | 67.69 | 68.01 | 400,343 | 67.95 |
| 4/22/2025 | 66.04 | 67.14 | 65.56 | 66.75 | 357,380 | 66.69 |
| 4/21/2025 | 66.70 | 66.72 | 64.50 | 65.17 | 541,585 | 65.12 |
| 4/17/2025 | 67.00 | 67.68 | 66.56 | 67.21 | 492,371 | 67.15 |
| 4/16/2025 | 67.05 | 67.45 | 65.77 | 66.68 | 322,197 | 66.62 |
| 4/15/2025 | 67.63 | 68.45 | 67.44 | 67.58 | 338,869 | 67.52 |
| 4/14/2025 | 68.51 | 68.51 | 66.56 | 67.63 | 370,745 | 67.57 |
| 4/11/2025 | 65.96 | 67.45 | 64.84 | 67.12 | 559,528 | 67.06 |
| 4/10/2025 | 66.42 | 66.78 | 64.14 | 65.92 | 576,220 | 65.87 |
| 4/09/2025 | 61.31 | 68.88 | 61.02 | 68.25 | 579,327 | 68.20 |
| 4/08/2025 | 65.17 | 65.28 | 61.02 | 61.92 | 682,066 | 61.87 |
| 4/07/2025 | 60.01 | 64.40 | 59.22 | 62.59 | 948,971 | 62.54 |
| 4/04/2025 | 62.50 | 63.11 | 60.02 | 62.23 | 1,520,836 | 62.18 |