First Trust RBA American Industrial Renaissance ETF (AIRR)

AIRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	115.02	118.80	115.00	118.50	118.50	4.41%	993,978
Feb 5, 2026	112.06	114.34	111.93	113.49	113.49	-0.08%	835,114
Feb 4, 2026	115.80	116.81	111.23	113.58	113.58	-1.60%	1,110,000
Feb 3, 2026	113.43	115.67	113.00	115.43	115.43	2.59%	905,721
Feb 2, 2026	109.99	112.73	109.69	112.52	112.52	2.11%	548,527
Jan 30, 2026	111.54	112.43	109.38	110.20	110.20	-2.15%	602,608
Jan 29, 2026	113.70	114.25	110.95	112.62	112.62	-0.24%	685,006
Jan 28, 2026	113.77	113.86	111.76	112.89	112.89	-0.35%	775,220
Jan 27, 2026	112.73	113.53	112.05	113.29	113.29	0.82%	439,660
Jan 26, 2026	112.20	113.13	111.69	112.37	112.37	0.25%	648,771
Jan 23, 2026	114.41	114.41	111.77	112.09	112.09	-2.06%	810,738
Jan 22, 2026	115.64	115.80	113.50	114.45	114.45	0.07%	1,146,448
Jan 21, 2026	112.72	114.77	111.95	114.37	114.37	2.39%	1,411,942
Jan 20, 2026	111.81	112.95	111.26	111.70	111.70	-1.62%	1,534,152
Jan 16, 2026	112.64	114.38	112.64	113.54	113.54	1.28%	839,720
Jan 15, 2026	110.33	112.66	110.33	112.10	112.10	2.20%	853,214
Jan 14, 2026	109.56	110.00	108.19	109.69	109.69	-	874,687
Jan 13, 2026	109.27	110.21	109.16	109.69	109.69	0.75%	1,309,387
Jan 12, 2026	107.50	108.95	107.22	108.87	108.87	1.18%	591,495
Jan 9, 2026	106.30	108.20	106.13	107.60	107.60	2.03%	1,373,930
Jan 8, 2026	105.03	106.31	104.88	105.46	105.46	0.87%	474,045
Jan 7, 2026	105.89	105.89	104.27	104.55	104.55	-1.09%	809,013
Jan 6, 2026	104.51	105.72	102.24	105.70	105.70	1.11%	1,002,461
Jan 5, 2026	102.31	105.23	102.27	104.54	104.54	2.97%	897,359
Jan 2, 2026	99.02	101.56	98.64	101.52	101.52	3.25%	1,214,392
Dec 31, 2025	99.88	99.88	98.22	98.32	98.32	-1.26%	427,772
Dec 30, 2025	100.71	100.71	99.49	99.57	99.57	-0.98%	285,570
Dec 29, 2025	100.97	101.40	100.28	100.56	100.56	-0.71%	349,826
Dec 26, 2025	101.73	101.73	100.93	101.28	101.28	-0.33%	227,493
Dec 24, 2025	101.75	101.75	101.13	101.62	101.62	-0.04%	206,144
Dec 23, 2025	101.46	101.94	101.00	101.66	101.66	-0.04%	366,974
Dec 22, 2025	100.77	102.16	100.69	101.70	101.70	1.77%	999,029
Dec 19, 2025	99.11	100.30	99.00	99.93	99.93	1.08%	740,095
Dec 18, 2025	98.46	99.95	98.46	98.86	98.86	1.68%	436,339
Dec 17, 2025	99.88	100.53	96.94	97.23	97.23	-2.78%	745,781
Dec 16, 2025	100.41	101.07	99.25	100.01	100.01	-0.33%	448,999
Dec 15, 2025	101.41	101.41	100.14	100.34	100.34	-0.25%	305,450
Dec 12, 2025	103.51	103.51	99.75	100.59	100.59	-2.61%	638,601
Dec 11, 2025	101.47	103.60	101.08	103.29	103.26	1.57%	478,221
Dec 10, 2025	99.22	102.46	98.91	101.69	101.66	2.84%	755,702
Dec 9, 2025	99.19	100.19	98.79	98.88	98.85	-0.29%	342,105
Dec 8, 2025	99.75	100.17	98.96	99.17	99.14	0.16%	249,517
Dec 5, 2025	99.34	99.34	98.03	99.01	98.98	-0.58%	801,476
Dec 4, 2025	98.56	100.31	98.41	99.59	99.56	0.92%	1,603,465
Dec 3, 2025	97.93	98.73	97.01	98.68	98.65	1.03%	432,832
Dec 2, 2025	98.43	98.55	97.57	97.67	97.64	0.13%	544,745
Dec 1, 2025	97.68	98.56	97.05	97.54	97.51	-1.39%	315,216
Nov 28, 2025	98.85	99.12	98.41	98.91	98.88	0.47%	838,378
Nov 26, 2025	97.62	99.31	97.31	98.45	98.42	1.10%	947,919
Nov 25, 2025	95.78	97.54	94.94	97.38	97.35	1.97%	357,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.