Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
92.97
+1.93 (2.12%)
At close: Nov 21, 2025, 4:00 PM EST
93.00
+0.03 (0.03%)
After-hours: Nov 21, 2025, 4:15 PM EST

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202591.1593.6290.5192.9792.972.12%410,935
Nov 20, 202595.2696.0990.9391.0491.04-2.41%385,219
Nov 19, 202593.1694.3692.8393.2993.290.84%429,653
Nov 18, 202591.4793.2491.1292.5192.510.23%1,290,643
Nov 17, 202594.1094.6491.6992.3092.30-1.94%510,080
Nov 14, 202592.1294.9691.8194.1394.130.36%1,747,683
Nov 13, 202597.2597.8293.5493.7993.79-4.33%1,272,237
Nov 12, 202598.2199.1897.8698.0498.040.27%412,745
Nov 11, 202598.2898.4697.2397.7897.78-0.76%285,129
Nov 10, 202599.0999.3397.3798.5398.531.32%315,341
Nov 7, 202595.8997.4594.5197.2597.250.27%422,192
Nov 6, 202599.5699.5696.6496.9996.99-1.70%453,095
Nov 5, 202597.9199.3097.4398.6798.670.47%352,455
Nov 4, 202598.4398.9897.3398.2198.21-1.53%431,950
Nov 3, 2025100.26100.2698.6099.7499.74-0.18%276,983
Oct 31, 202599.42100.3399.0999.9299.920.80%434,714
Oct 30, 202599.93101.6798.7699.1399.13-1.22%458,748
Oct 29, 202599.82101.7099.53100.35100.350.82%635,254
Oct 28, 2025100.16100.3499.1899.5399.53-0.32%235,443
Oct 27, 2025101.27101.2799.4099.8599.85-0.17%397,815
Oct 24, 202599.40100.3499.40100.02100.023.09%718,059
Oct 23, 202595.3197.1795.2697.0297.022.05%606,016
Oct 22, 202598.2398.4394.2195.0795.07-3.12%457,029
Oct 21, 202597.5498.3696.5298.1398.130.57%307,433
Oct 20, 202596.8897.8596.7297.5797.572.15%499,219
Oct 17, 202595.8296.5594.4395.5295.52-0.78%406,809
Oct 16, 202597.7597.9196.0796.2796.27-0.93%389,067
Oct 15, 202598.4798.8996.3197.1797.17-0.57%827,873
Oct 14, 202595.3598.4394.6997.7397.731.38%1,067,946
Oct 13, 202595.8297.0395.8296.4096.402.46%271,245
Oct 10, 202597.7698.2894.0394.0994.09-3.28%568,005
Oct 9, 202599.6399.8597.1697.2897.28-2.11%389,425
Oct 8, 202597.8799.4697.3799.3899.381.96%406,110
Oct 7, 202598.7399.1796.4597.4797.47-0.84%416,777
Oct 6, 202597.8098.8797.2398.3098.301.28%398,339
Oct 3, 202597.6098.1896.8497.0697.06-0.06%537,424
Oct 2, 202597.2597.6096.0297.1297.120.24%724,232
Oct 1, 202596.1197.2995.7696.8996.890.22%1,260,122
Sep 30, 202595.5896.8195.5096.6896.681.11%326,979
Sep 29, 202596.1396.5795.4695.6295.620.15%872,807
Sep 26, 202594.5295.5894.4895.4895.481.60%296,037
Sep 25, 202593.2994.2592.2593.9893.98-0.44%776,716
Sep 24, 202596.4996.5894.2294.4094.39-1.85%282,585
Sep 23, 202596.7197.5795.8796.1896.17-0.11%521,371
Sep 22, 202595.0296.4494.6596.2996.281.23%308,978
Sep 19, 202595.9595.9694.7195.1295.11-0.40%330,407
Sep 18, 202593.4395.8092.9395.5095.493.01%898,378
Sep 17, 202593.8395.0692.0292.7192.70-0.80%427,793
Sep 16, 202593.6493.7092.2693.4693.450.05%322,156
Sep 15, 202593.1193.9192.5993.4193.400.90%351,381