Skip to main content
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
79.61
-0.59 (-0.74%)
At close: Feb 7, 2025, 4:00 PM
80.00
+0.39 (0.49%)
After-hours: Feb 7, 2025, 5:27 PM EST

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 202580.4880.6779.5079.6179.61-0.74%591,521
Feb 6, 202580.1380.2379.2480.2080.200.54%643,972
Feb 5, 202579.2280.0878.9079.7779.771.50%695,905
Feb 4, 202578.3278.8878.0678.5978.590.15%623,965
Feb 3, 202577.8079.4377.5378.4778.47-1.08%633,755
Jan 31, 202580.3480.3879.0679.3379.33-0.81%538,776
Jan 30, 202579.4680.3979.3279.9879.981.63%770,252
Jan 29, 202579.0179.8878.3978.7078.70-0.09%857,328
Jan 28, 202579.2679.3977.8478.7778.770.18%741,969
Jan 27, 202581.7781.7778.3978.6378.63-5.52%1,165,777
Jan 24, 202583.7383.8382.8183.2283.22-0.66%775,839
Jan 23, 202583.9884.0783.2083.7783.77-0.46%851,692
Jan 22, 202584.6284.9584.0084.1684.16-0.13%861,724
Jan 21, 202583.1084.3482.9484.2784.272.54%944,366
Jan 17, 202582.7682.7781.6682.1882.180.42%670,632
Jan 16, 202581.4582.1781.2081.8481.840.75%841,019
Jan 15, 202582.1982.2880.6981.2381.231.35%1,029,419
Jan 14, 202579.0780.1578.8580.1580.153.63%653,289
Jan 13, 202575.8477.3875.4077.3477.340.98%608,506
Jan 10, 202576.7976.8775.9676.5976.59-1.61%707,574
Jan 8, 202577.4377.8476.4777.8477.840.19%659,295
Jan 7, 202579.2279.2876.8877.6977.69-1.50%437,146
Jan 6, 202579.2879.7078.6578.8778.870.33%534,218
Jan 3, 202577.2778.6676.9878.6178.612.22%555,697
Jan 2, 202577.8478.2576.3376.9076.90-0.18%627,773
Dec 31, 202477.6177.8576.8077.0477.04-0.17%304,367
Dec 30, 202477.1277.6276.0877.1777.17-0.69%407,648
Dec 27, 202478.2978.5376.8477.7177.71-1.32%559,705
Dec 26, 202477.9478.8377.6178.7578.750.48%277,780
Dec 24, 202477.8978.4177.4578.3778.370.81%156,556
Dec 23, 202477.9277.9477.1277.7477.74-0.29%395,904
Dec 20, 202477.3078.9276.8777.9777.970.61%550,681
Dec 19, 202478.5479.1077.2977.5077.500.03%1,388,863
Dec 18, 202481.5281.6577.1477.4877.48-4.14%664,936
Dec 17, 202482.0582.0580.4780.8380.83-1.86%1,034,800
Dec 16, 202482.2182.8081.9182.3682.360.37%566,666
Dec 13, 202482.5282.9581.5582.0682.06-0.88%401,642
Dec 12, 202483.6583.6682.7082.7982.73-1.00%495,822
Dec 11, 202483.5684.1283.1783.6383.571.14%509,184
Dec 10, 202483.1383.2882.1682.6982.63-0.48%500,152
Dec 9, 202484.8785.0482.6483.0983.03-1.67%563,578
Dec 6, 202485.3985.3984.0184.5084.44-0.17%345,538
Dec 5, 202485.8885.9484.5484.6484.58-1.42%479,504
Dec 4, 202485.6985.8684.9685.8685.800.48%529,420
Dec 3, 202485.4285.6684.7585.4585.390.47%495,688
Dec 2, 202485.6885.8084.8185.0584.99-0.48%530,869
Nov 29, 202485.6786.3185.3285.4685.400.51%227,516
Nov 27, 202486.4186.6184.7985.0384.97-0.93%596,305
Nov 26, 202485.7886.2285.2085.8385.77-0.30%674,342
Nov 25, 202486.2886.9585.8286.0986.031.08%712,469
Nov 22, 202484.5585.2584.3185.1785.111.20%837,806
Nov 21, 202482.9684.7382.6684.1684.101.78%625,631
Nov 20, 202483.1883.1881.7682.6982.63-0.59%509,566
Nov 19, 202481.8983.2181.7583.1883.120.75%589,074
Nov 18, 202482.3283.2181.9882.5682.500.87%665,976
Nov 15, 202482.2882.6481.5181.8581.79-0.75%743,406
Nov 14, 202484.3084.3082.1082.4782.41-1.65%624,868
Nov 13, 202484.9985.2783.6983.8583.79-0.65%715,746
Nov 12, 202485.5085.7783.9984.4084.34-1.33%907,181
Nov 11, 202485.5685.9784.9685.5485.481.27%968,668
Nov 8, 202483.6184.6183.3084.4784.411.32%834,035
Nov 7, 202483.8883.9983.0083.3783.31-0.70%1,185,548
Nov 6, 202482.3584.0381.6183.9683.907.90%2,126,182
Nov 5, 202475.6277.8175.3877.8177.763.14%258,627
Nov 4, 202475.0176.1074.9275.4475.390.32%206,360
Nov 1, 202475.2276.1975.0675.2075.150.95%220,264
Oct 31, 202475.5075.5174.4974.4974.44-2.10%383,343
Oct 30, 202476.4077.3176.0776.0976.04-0.86%168,778
Oct 29, 202476.6276.7776.1676.7576.70-0.53%165,118
Oct 28, 202476.5077.2576.4477.1677.111.74%227,308
Oct 25, 202476.6976.6975.3275.8475.79-0.43%224,938
Oct 24, 202476.4676.5375.7376.1776.12-0.04%121,051
Oct 23, 202476.4176.6375.4476.2076.15-0.52%240,505
Oct 22, 202476.7976.9976.0476.6076.55-0.38%315,611
Oct 21, 202477.0877.5276.4276.8976.84-0.43%123,000
Oct 18, 202477.9478.0077.0677.2277.17-0.57%151,329
Oct 17, 202477.9577.9577.2277.6677.61-0.08%280,158
Oct 16, 202476.8077.8276.7577.7277.671.94%263,060
Oct 15, 202476.6877.1176.1176.2476.19-0.59%303,943
Oct 14, 202476.2776.7376.0576.6976.640.71%202,331
Oct 11, 202474.5776.3174.5776.1576.102.32%227,430
Oct 10, 202474.5174.5173.6274.4274.37-0.89%163,153
Oct 9, 202474.5875.5674.4075.0975.040.85%287,338
Oct 8, 202474.7874.8574.2474.4674.41-0.15%144,334
Oct 7, 202474.2574.8273.7574.5774.520.03%102,267
Oct 4, 202474.6274.7873.8174.5574.501.39%273,077
Oct 3, 202473.6374.0373.1273.5373.48-0.70%237,745
Oct 2, 202473.9274.4073.6374.0574.00-0.03%134,120
Oct 1, 202474.5774.5773.0774.0774.02-0.80%137,842
Sep 30, 202474.1374.8073.7774.6774.620.35%179,307
Sep 27, 202474.6975.2173.8974.4174.360.43%174,124
Sep 26, 202474.8074.9073.9774.0974.040.24%304,283
Sep 25, 202474.4874.6073.6673.9173.82-0.77%127,653
Sep 24, 202474.9374.9874.0374.4874.39-0.39%144,172
Sep 23, 202475.0675.4774.3774.7774.680.17%157,079
Sep 20, 202475.1875.2774.3774.6474.55-0.74%165,797
Sep 19, 202474.6375.2073.5075.2075.113.33%229,029
Sep 18, 202472.6674.5572.3372.7872.690.22%213,078
Sep 17, 202472.1873.2071.9672.6272.531.38%138,751
Sep 16, 202471.1871.7370.8371.6371.540.77%158,190