First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
68.22
+0.25 (0.37%)
At close: Mar 11, 2025, 4:00 PM
69.78
+1.56 (2.29%)
After-hours: Mar 11, 2025, 5:13 PM EST
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 67.89 | 69.12 | 67.42 | 68.22 | 68.22 | 0.37% | 745,759 |
| Mar 10, 2025 | 68.51 | 69.26 | 67.28 | 67.97 | 67.97 | -2.31% | 875,623 |
| Mar 7, 2025 | 69.24 | 69.95 | 67.62 | 69.58 | 69.58 | 0.29% | 626,307 |
| Mar 6, 2025 | 69.53 | 70.22 | 68.80 | 69.38 | 69.38 | -1.84% | 896,893 |
| Mar 5, 2025 | 69.60 | 70.79 | 69.38 | 70.68 | 70.68 | 1.95% | 564,540 |
| Mar 4, 2025 | 69.76 | 70.76 | 68.01 | 69.33 | 69.33 | -2.02% | 997,359 |
| Mar 3, 2025 | 73.33 | 73.51 | 70.28 | 70.76 | 70.76 | -2.82% | 685,452 |
| Feb 28, 2025 | 71.85 | 72.81 | 71.56 | 72.81 | 72.81 | 1.14% | 597,930 |
| Feb 27, 2025 | 72.67 | 73.37 | 71.93 | 71.99 | 71.99 | -1.19% | 475,650 |
| Feb 26, 2025 | 72.97 | 74.20 | 72.60 | 72.86 | 72.86 | 0.61% | 749,911 |
| Feb 25, 2025 | 71.81 | 72.95 | 71.27 | 72.42 | 72.42 | 0.95% | 1,422,224 |
| Feb 24, 2025 | 73.24 | 73.37 | 71.72 | 71.74 | 71.74 | -1.69% | 842,999 |
| Feb 21, 2025 | 76.43 | 76.43 | 72.84 | 72.97 | 72.97 | -3.33% | 733,236 |
| Feb 20, 2025 | 76.82 | 76.91 | 74.81 | 75.48 | 75.48 | -1.65% | 849,078 |
| Feb 19, 2025 | 77.06 | 77.06 | 76.41 | 76.75 | 76.75 | -0.98% | 524,416 |
| Feb 18, 2025 | 77.05 | 77.63 | 76.68 | 77.51 | 77.51 | 0.40% | 669,688 |
| Feb 14, 2025 | 77.23 | 77.60 | 76.85 | 77.20 | 77.20 | -0.09% | 765,566 |
| Feb 13, 2025 | 77.81 | 78.24 | 76.54 | 77.27 | 77.27 | -0.57% | 889,720 |
| Feb 12, 2025 | 78.24 | 78.43 | 77.59 | 77.71 | 77.71 | -2.25% | 649,737 |
| Feb 11, 2025 | 79.44 | 79.92 | 79.02 | 79.50 | 79.50 | -0.63% | 844,068 |
| Feb 10, 2025 | 80.28 | 80.28 | 79.35 | 80.00 | 80.00 | 0.49% | 402,438 |
| Feb 7, 2025 | 80.48 | 80.67 | 79.50 | 79.61 | 79.61 | -0.74% | 591,758 |
| Feb 6, 2025 | 80.13 | 80.23 | 79.24 | 80.20 | 80.20 | 0.54% | 643,972 |
| Feb 5, 2025 | 79.22 | 80.08 | 78.90 | 79.77 | 79.77 | 1.50% | 695,905 |
| Feb 4, 2025 | 78.32 | 78.88 | 78.06 | 78.59 | 78.59 | 0.15% | 623,965 |
| Feb 3, 2025 | 77.80 | 79.43 | 77.53 | 78.47 | 78.47 | -1.08% | 633,755 |
| Jan 31, 2025 | 80.34 | 80.38 | 79.06 | 79.33 | 79.33 | -0.81% | 538,776 |
| Jan 30, 2025 | 79.46 | 80.39 | 79.32 | 79.98 | 79.98 | 1.63% | 770,252 |
| Jan 29, 2025 | 79.01 | 79.88 | 78.39 | 78.70 | 78.70 | -0.09% | 857,328 |
| Jan 28, 2025 | 79.26 | 79.39 | 77.84 | 78.77 | 78.77 | 0.18% | 741,969 |
| Jan 27, 2025 | 81.77 | 81.77 | 78.39 | 78.63 | 78.63 | -5.52% | 1,165,777 |
| Jan 24, 2025 | 83.73 | 83.83 | 82.81 | 83.22 | 83.22 | -0.66% | 775,839 |
| Jan 23, 2025 | 83.98 | 84.07 | 83.20 | 83.77 | 83.77 | -0.46% | 851,692 |
| Jan 22, 2025 | 84.62 | 84.95 | 84.00 | 84.16 | 84.16 | -0.13% | 861,724 |
| Jan 21, 2025 | 83.10 | 84.34 | 82.94 | 84.27 | 84.27 | 2.54% | 944,366 |
| Jan 17, 2025 | 82.76 | 82.77 | 81.66 | 82.18 | 82.18 | 0.42% | 670,632 |
| Jan 16, 2025 | 81.45 | 82.17 | 81.20 | 81.84 | 81.84 | 0.75% | 841,019 |
| Jan 15, 2025 | 82.19 | 82.28 | 80.69 | 81.23 | 81.23 | 1.35% | 1,029,419 |
| Jan 14, 2025 | 79.07 | 80.15 | 78.85 | 80.15 | 80.15 | 3.63% | 653,289 |
| Jan 13, 2025 | 75.84 | 77.38 | 75.40 | 77.34 | 77.34 | 0.98% | 608,506 |
| Jan 10, 2025 | 76.79 | 76.87 | 75.96 | 76.59 | 76.59 | -1.61% | 707,574 |
| Jan 8, 2025 | 77.43 | 77.84 | 76.47 | 77.84 | 77.84 | 0.19% | 659,295 |
| Jan 7, 2025 | 79.22 | 79.28 | 76.88 | 77.69 | 77.69 | -1.50% | 437,146 |
| Jan 6, 2025 | 79.28 | 79.70 | 78.65 | 78.87 | 78.87 | 0.33% | 534,218 |
| Jan 3, 2025 | 77.27 | 78.66 | 76.98 | 78.61 | 78.61 | 2.22% | 555,697 |
| Jan 2, 2025 | 77.84 | 78.25 | 76.33 | 76.90 | 76.90 | -0.18% | 627,773 |
| Dec 31, 2024 | 77.61 | 77.85 | 76.80 | 77.04 | 77.04 | -0.17% | 304,367 |
| Dec 30, 2024 | 77.12 | 77.62 | 76.08 | 77.17 | 77.17 | -0.69% | 407,648 |
| Dec 27, 2024 | 78.29 | 78.53 | 76.84 | 77.71 | 77.71 | -1.32% | 559,705 |
| Dec 26, 2024 | 77.94 | 78.83 | 77.61 | 78.75 | 78.75 | 0.48% | 277,780 |