First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
98.30
+1.24 (1.28%)
At close: Oct 6, 2025, 4:00 PM EDT
99.41
+1.11 (1.13%)
After-hours: Oct 6, 2025, 6:10 PM EDT
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 91.04 | 91.04 | 89.54 | 89.70 | 89.69 | -1.21% | 621,115 |
| Aug 14, 2025 | 91.61 | 91.94 | 90.60 | 90.80 | 90.79 | -1.71% | 898,990 |
| Aug 13, 2025 | 92.46 | 92.58 | 90.63 | 92.38 | 92.37 | 0.63% | 490,103 |
| Aug 12, 2025 | 89.01 | 91.84 | 88.99 | 91.80 | 91.79 | 4.15% | 2,385,285 |
| Aug 11, 2025 | 88.55 | 88.75 | 87.80 | 88.14 | 88.13 | -0.63% | 260,027 |
| Aug 8, 2025 | 89.04 | 89.63 | 88.37 | 88.70 | 88.69 | 0.36% | 423,783 |
| Aug 7, 2025 | 88.81 | 89.00 | 87.81 | 88.38 | 88.37 | 1.09% | 381,430 |
| Aug 6, 2025 | 88.09 | 88.09 | 87.15 | 87.43 | 87.42 | -0.63% | 476,910 |
| Aug 5, 2025 | 87.69 | 88.42 | 86.58 | 87.98 | 87.97 | 2.09% | 782,750 |
| Aug 4, 2025 | 86.00 | 86.30 | 85.53 | 86.18 | 86.17 | 1.16% | 1,704,863 |
| Aug 1, 2025 | 85.39 | 85.83 | 83.33 | 85.19 | 85.18 | -2.28% | 969,578 |
| Jul 31, 2025 | 87.28 | 88.02 | 86.59 | 87.18 | 87.17 | 0.22% | 919,202 |
| Jul 30, 2025 | 87.59 | 87.89 | 86.45 | 86.99 | 86.98 | -0.25% | 404,611 |
| Jul 29, 2025 | 88.57 | 88.80 | 86.89 | 87.21 | 87.20 | -1.01% | 471,006 |
| Jul 28, 2025 | 89.06 | 89.06 | 87.77 | 88.10 | 88.09 | -0.50% | 623,834 |