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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 101.27 | 101.27 | 99.40 | 99.85 | 99.85 | -0.17% | 397,815 |
| Oct 24, 2025 | 99.40 | 100.34 | 99.40 | 100.02 | 100.02 | 3.09% | 718,059 |
| Oct 23, 2025 | 95.31 | 97.17 | 95.26 | 97.02 | 97.02 | 2.05% | 606,016 |
| Oct 22, 2025 | 98.23 | 98.43 | 94.21 | 95.07 | 95.07 | -3.12% | 457,029 |
| Oct 21, 2025 | 97.54 | 98.36 | 96.52 | 98.13 | 98.13 | 0.57% | 307,433 |
| Oct 20, 2025 | 96.88 | 97.85 | 96.72 | 97.57 | 97.57 | 2.15% | 499,219 |
| Oct 17, 2025 | 95.82 | 96.55 | 94.43 | 95.52 | 95.52 | -0.78% | 406,809 |
| Oct 16, 2025 | 97.75 | 97.91 | 96.07 | 96.27 | 96.27 | -0.93% | 389,067 |
| Oct 15, 2025 | 98.47 | 98.89 | 96.31 | 97.17 | 97.17 | -0.57% | 827,873 |
| Oct 14, 2025 | 95.35 | 98.43 | 94.69 | 97.73 | 97.73 | 1.38% | 1,067,946 |
| Oct 13, 2025 | 95.82 | 97.03 | 95.82 | 96.40 | 96.40 | 2.46% | 271,245 |
| Oct 10, 2025 | 97.76 | 98.28 | 94.03 | 94.09 | 94.09 | -3.28% | 568,005 |
| Oct 9, 2025 | 99.63 | 99.85 | 97.16 | 97.28 | 97.28 | -2.11% | 389,425 |
| Oct 8, 2025 | 97.87 | 99.46 | 97.37 | 99.38 | 99.38 | 1.96% | 406,110 |
| Oct 7, 2025 | 98.73 | 99.17 | 96.45 | 97.47 | 97.47 | -0.84% | 416,777 |
| Oct 6, 2025 | 97.80 | 98.87 | 97.23 | 98.30 | 98.30 | 1.28% | 398,339 |
| Oct 3, 2025 | 97.60 | 98.18 | 96.84 | 97.06 | 97.06 | -0.06% | 537,424 |
| Oct 2, 2025 | 97.25 | 97.60 | 96.02 | 97.12 | 97.12 | 0.24% | 724,232 |
| Oct 1, 2025 | 96.11 | 97.29 | 95.76 | 96.89 | 96.89 | 0.22% | 1,260,122 |
| Sep 30, 2025 | 95.58 | 96.81 | 95.50 | 96.68 | 96.68 | 1.11% | 326,979 |
| Sep 29, 2025 | 96.13 | 96.57 | 95.46 | 95.62 | 95.62 | 0.15% | 872,807 |
| Sep 26, 2025 | 94.52 | 95.58 | 94.48 | 95.48 | 95.48 | 1.60% | 296,037 |
| Sep 25, 2025 | 93.29 | 94.25 | 92.25 | 93.98 | 93.98 | -0.44% | 776,716 |
| Sep 24, 2025 | 96.49 | 96.58 | 94.22 | 94.40 | 94.39 | -1.85% | 282,585 |
| Sep 23, 2025 | 96.71 | 97.57 | 95.87 | 96.18 | 96.17 | -0.11% | 521,371 |
| Sep 22, 2025 | 95.02 | 96.44 | 94.65 | 96.29 | 96.28 | 1.23% | 308,978 |
| Sep 19, 2025 | 95.95 | 95.96 | 94.71 | 95.12 | 95.11 | -0.40% | 330,407 |
| Sep 18, 2025 | 93.43 | 95.80 | 92.93 | 95.50 | 95.49 | 3.01% | 898,378 |
| Sep 17, 2025 | 93.83 | 95.06 | 92.02 | 92.71 | 92.70 | -0.80% | 427,793 |
| Sep 16, 2025 | 93.64 | 93.70 | 92.26 | 93.46 | 93.45 | 0.05% | 322,156 |
| Sep 15, 2025 | 93.11 | 93.91 | 92.59 | 93.41 | 93.40 | 0.90% | 351,381 |
| Sep 12, 2025 | 93.37 | 93.41 | 92.48 | 92.58 | 92.57 | -0.89% | 206,938 |
| Sep 11, 2025 | 92.35 | 93.70 | 92.24 | 93.41 | 93.40 | 1.72% | 534,593 |
| Sep 10, 2025 | 90.59 | 92.29 | 90.59 | 91.83 | 91.82 | 1.90% | 369,999 |
| Sep 9, 2025 | 91.49 | 91.49 | 89.50 | 90.12 | 90.11 | -2.04% | 1,354,446 |
| Sep 8, 2025 | 92.30 | 92.45 | 91.40 | 92.00 | 91.99 | 0.01% | 392,342 |
| Sep 5, 2025 | 92.63 | 92.94 | 90.25 | 91.99 | 91.98 | -0.03% | 551,635 |
| Sep 4, 2025 | 90.74 | 92.03 | 90.09 | 92.02 | 92.01 | 2.01% | 285,731 |
| Sep 3, 2025 | 90.71 | 91.14 | 89.79 | 90.21 | 90.20 | -0.67% | 308,121 |
| Sep 2, 2025 | 90.19 | 90.95 | 89.50 | 90.82 | 90.81 | -0.79% | 654,423 |
| Aug 29, 2025 | 93.20 | 93.20 | 91.17 | 91.54 | 91.53 | -1.65% | 1,095,898 |
| Aug 28, 2025 | 93.22 | 93.22 | 92.49 | 93.08 | 93.07 | 0.34% | 571,556 |
| Aug 27, 2025 | 92.42 | 93.11 | 92.20 | 92.76 | 92.75 | 0.27% | 520,780 |
| Aug 26, 2025 | 91.78 | 92.67 | 91.62 | 92.51 | 92.50 | 1.11% | 577,439 |
| Aug 25, 2025 | 91.99 | 92.41 | 91.49 | 91.49 | 91.48 | -0.55% | 567,020 |
| Aug 22, 2025 | 90.07 | 92.97 | 89.80 | 92.00 | 91.99 | 2.89% | 1,267,090 |
| Aug 21, 2025 | 88.82 | 89.58 | 88.67 | 89.42 | 89.41 | 0.42% | 348,409 |
| Aug 20, 2025 | 89.20 | 89.35 | 87.67 | 89.05 | 89.04 | -0.92% | 401,324 |
| Aug 19, 2025 | 90.40 | 90.67 | 89.53 | 89.88 | 89.87 | -0.70% | 303,465 |
| Aug 18, 2025 | 89.78 | 90.51 | 89.69 | 90.51 | 90.50 | 0.90% | 433,315 |