First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
99.85
-0.17 (-0.17%)
At close: Oct 27, 2025, 4:00 PM EDT
98.73
-1.12 (-1.12%)
After-hours: Oct 27, 2025, 6:57 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 12, 202593.3793.4192.4892.5892.57-0.89%206,938
Sep 11, 202592.3593.7092.2493.4193.401.72%534,593
Sep 10, 202590.5992.2990.5991.8391.821.90%369,999
Sep 9, 202591.4991.4989.5090.1290.11-2.04%1,354,446
Sep 8, 202592.3092.4591.4092.0091.990.01%392,342
Sep 5, 202592.6392.9490.2591.9991.98-0.03%551,635
Sep 4, 202590.7492.0390.0992.0292.012.01%285,731
Sep 3, 202590.7191.1489.7990.2190.20-0.67%308,121
Sep 2, 202590.1990.9589.5090.8290.81-0.79%654,423
Aug 29, 202593.2093.2091.1791.5491.53-1.65%1,095,898
Aug 28, 202593.2293.2292.4993.0893.070.34%571,556
Aug 27, 202592.4293.1192.2092.7692.750.27%520,780
Aug 26, 202591.7892.6791.6292.5192.501.11%577,439
Aug 25, 202591.9992.4191.4991.4991.48-0.55%567,020
Aug 22, 202590.0792.9789.8092.0091.992.89%1,267,090
Aug 21, 202588.8289.5888.6789.4289.410.42%348,409
Aug 20, 202589.2089.3587.6789.0589.04-0.92%401,324
Aug 19, 202590.4090.6789.5389.8889.87-0.70%303,465
Aug 18, 202589.7890.5189.6990.5190.500.90%433,315