First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
73.04
-0.01 (-0.01%)
May 5, 2025, 4:00 PM EDT - Market closed
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 72.54 | 73.55 | 72.11 | 73.04 | 73.04 | -0.01% | 279,446 |
| May 2, 2025 | 71.93 | 73.49 | 71.72 | 73.05 | 73.05 | 3.03% | 279,492 |
| May 1, 2025 | 70.44 | 71.53 | 69.86 | 70.90 | 70.90 | 1.79% | 261,749 |
| Apr 30, 2025 | 68.90 | 69.79 | 67.75 | 69.65 | 69.65 | -0.46% | 272,365 |
| Apr 29, 2025 | 69.67 | 70.23 | 68.98 | 69.97 | 69.97 | 0.37% | 187,589 |
| Apr 28, 2025 | 69.60 | 70.20 | 68.82 | 69.71 | 69.71 | 0.20% | 390,251 |
| Apr 25, 2025 | 69.36 | 69.87 | 68.95 | 69.57 | 69.57 | -0.66% | 386,512 |
| Apr 24, 2025 | 68.16 | 70.14 | 67.87 | 70.03 | 70.03 | 2.97% | 218,684 |
| Apr 23, 2025 | 68.80 | 70.35 | 67.69 | 68.01 | 68.01 | 1.89% | 400,343 |
| Apr 22, 2025 | 66.04 | 67.14 | 65.56 | 66.75 | 66.75 | 2.42% | 357,380 |
| Apr 21, 2025 | 66.70 | 66.72 | 64.50 | 65.17 | 65.17 | -3.04% | 541,585 |
| Apr 17, 2025 | 67.00 | 67.68 | 66.56 | 67.21 | 67.21 | 0.79% | 492,371 |
| Apr 16, 2025 | 67.05 | 67.45 | 65.77 | 66.68 | 66.68 | -1.33% | 322,197 |
| Apr 15, 2025 | 67.63 | 68.45 | 67.44 | 67.58 | 67.58 | -0.07% | 338,869 |
| Apr 14, 2025 | 68.51 | 68.51 | 66.56 | 67.63 | 67.63 | 0.76% | 370,745 |
| Apr 11, 2025 | 65.96 | 67.45 | 64.84 | 67.12 | 67.12 | 1.82% | 559,528 |
| Apr 10, 2025 | 66.42 | 66.79 | 64.14 | 65.92 | 65.92 | -3.42% | 576,231 |
| Apr 9, 2025 | 61.31 | 68.88 | 61.02 | 68.26 | 68.26 | 10.23% | 579,331 |
| Apr 8, 2025 | 65.17 | 65.28 | 61.02 | 61.92 | 61.92 | -1.07% | 682,166 |
| Apr 7, 2025 | 60.01 | 65.28 | 59.23 | 62.59 | 62.59 | 0.02% | 948,971 |
| Apr 4, 2025 | 62.50 | 63.13 | 60.02 | 62.58 | 62.58 | -4.15% | 1,520,836 |
| Apr 3, 2025 | 66.76 | 67.49 | 65.14 | 65.29 | 65.29 | -7.42% | 1,206,309 |
| Apr 2, 2025 | 67.74 | 70.56 | 67.63 | 70.52 | 70.52 | 2.41% | 398,737 |
| Apr 1, 2025 | 68.13 | 69.05 | 67.29 | 68.86 | 68.86 | 0.95% | 427,879 |
| Mar 31, 2025 | 67.32 | 68.50 | 66.30 | 68.21 | 68.21 | -0.09% | 377,447 |
| Mar 28, 2025 | 69.40 | 69.67 | 67.80 | 68.27 | 68.27 | -2.04% | 952,516 |
| Mar 27, 2025 | 70.59 | 70.59 | 69.39 | 69.69 | 69.69 | -1.33% | 219,116 |
| Mar 26, 2025 | 71.77 | 72.10 | 70.48 | 70.63 | 70.55 | -1.56% | 341,835 |
| Mar 25, 2025 | 71.86 | 72.09 | 71.41 | 71.75 | 71.67 | -0.24% | 267,529 |
| Mar 24, 2025 | 70.79 | 72.03 | 70.79 | 71.92 | 71.84 | 3.29% | 267,016 |
| Mar 21, 2025 | 69.22 | 69.80 | 68.98 | 69.63 | 69.56 | -0.83% | 301,164 |
| Mar 20, 2025 | 70.04 | 71.00 | 69.90 | 70.21 | 70.14 | -0.79% | 420,812 |
| Mar 19, 2025 | 69.36 | 71.16 | 69.03 | 70.77 | 70.69 | 2.03% | 673,939 |
| Mar 18, 2025 | 69.77 | 69.77 | 68.94 | 69.36 | 69.29 | -0.97% | 608,539 |
| Mar 17, 2025 | 68.88 | 70.33 | 68.73 | 70.04 | 69.97 | 1.42% | 379,155 |
| Mar 14, 2025 | 67.99 | 69.15 | 67.81 | 69.06 | 68.99 | 2.71% | 601,746 |
| Mar 13, 2025 | 68.37 | 68.47 | 66.82 | 67.24 | 67.17 | -1.80% | 483,964 |
| Mar 12, 2025 | 69.00 | 69.44 | 67.81 | 68.47 | 68.40 | 0.37% | 619,375 |
| Mar 11, 2025 | 67.89 | 69.12 | 67.42 | 68.22 | 68.15 | 0.37% | 745,759 |
| Mar 10, 2025 | 68.51 | 69.26 | 67.28 | 67.97 | 67.90 | -2.31% | 875,623 |
| Mar 7, 2025 | 69.24 | 69.95 | 67.62 | 69.58 | 69.51 | 0.29% | 626,307 |
| Mar 6, 2025 | 69.53 | 70.22 | 68.80 | 69.38 | 69.31 | -1.84% | 896,893 |
| Mar 5, 2025 | 69.60 | 70.79 | 69.38 | 70.68 | 70.60 | 1.95% | 564,540 |
| Mar 4, 2025 | 69.76 | 70.76 | 68.01 | 69.33 | 69.26 | -2.02% | 997,359 |
| Mar 3, 2025 | 73.33 | 73.51 | 70.28 | 70.76 | 70.68 | -2.82% | 685,452 |
| Feb 28, 2025 | 71.85 | 72.81 | 71.56 | 72.81 | 72.73 | 1.14% | 597,930 |
| Feb 27, 2025 | 72.67 | 73.37 | 71.93 | 71.99 | 71.91 | -1.19% | 475,650 |
| Feb 26, 2025 | 72.97 | 74.20 | 72.60 | 72.86 | 72.78 | 0.61% | 749,911 |
| Feb 25, 2025 | 71.81 | 72.95 | 71.27 | 72.42 | 72.34 | 0.95% | 1,422,224 |
| Feb 24, 2025 | 73.24 | 73.37 | 71.72 | 71.74 | 71.66 | -1.69% | 842,999 |