First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
77.71
-1.04 (-1.32%)
Dec 27, 2024, 4:00 PM EST - Market closed
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 77.94 | 78.83 | 77.61 | 78.75 | 78.75 | 0.48% | 277,780 |
| Dec 24, 2024 | 77.89 | 78.41 | 77.45 | 78.37 | 78.37 | 0.81% | 156,556 |
| Dec 23, 2024 | 77.92 | 77.94 | 77.12 | 77.74 | 77.74 | -0.29% | 395,904 |
| Dec 20, 2024 | 77.30 | 78.92 | 76.87 | 77.97 | 77.97 | 0.61% | 550,681 |
| Dec 19, 2024 | 78.54 | 79.10 | 77.29 | 77.50 | 77.50 | 0.03% | 1,388,863 |
| Dec 18, 2024 | 81.52 | 81.65 | 77.14 | 77.48 | 77.48 | -4.14% | 664,936 |
| Dec 17, 2024 | 82.05 | 82.05 | 80.47 | 80.83 | 80.83 | -1.86% | 1,034,800 |
| Dec 16, 2024 | 82.21 | 82.80 | 81.91 | 82.36 | 82.36 | 0.37% | 566,666 |
| Dec 13, 2024 | 82.52 | 82.95 | 81.55 | 82.06 | 82.06 | -0.88% | 401,642 |
| Dec 12, 2024 | 83.65 | 83.66 | 82.70 | 82.79 | 82.73 | -1.00% | 495,822 |
| Dec 11, 2024 | 83.56 | 84.12 | 83.17 | 83.63 | 83.57 | 1.14% | 509,184 |
| Dec 10, 2024 | 83.13 | 83.28 | 82.16 | 82.69 | 82.63 | -0.48% | 500,152 |
| Dec 9, 2024 | 84.87 | 85.04 | 82.64 | 83.09 | 83.03 | -1.67% | 563,578 |
| Dec 6, 2024 | 85.39 | 85.39 | 84.01 | 84.50 | 84.44 | -0.17% | 345,538 |
| Dec 5, 2024 | 85.88 | 85.94 | 84.54 | 84.64 | 84.58 | -1.42% | 479,504 |
| Dec 4, 2024 | 85.69 | 85.86 | 84.96 | 85.86 | 85.80 | 0.48% | 529,420 |
| Dec 3, 2024 | 85.42 | 85.66 | 84.75 | 85.45 | 85.39 | 0.47% | 495,688 |
| Dec 2, 2024 | 85.68 | 85.80 | 84.81 | 85.05 | 84.99 | -0.48% | 530,869 |
| Nov 29, 2024 | 85.67 | 86.31 | 85.32 | 85.46 | 85.40 | 0.51% | 227,516 |
| Nov 27, 2024 | 86.41 | 86.61 | 84.79 | 85.03 | 84.97 | -0.93% | 596,305 |
| Nov 26, 2024 | 85.78 | 86.22 | 85.20 | 85.83 | 85.77 | -0.30% | 674,342 |
| Nov 25, 2024 | 86.28 | 86.95 | 85.82 | 86.09 | 86.03 | 1.08% | 712,469 |
| Nov 22, 2024 | 84.55 | 85.25 | 84.31 | 85.17 | 85.11 | 1.20% | 837,806 |
| Nov 21, 2024 | 82.96 | 84.73 | 82.66 | 84.16 | 84.10 | 1.78% | 625,631 |
| Nov 20, 2024 | 83.18 | 83.18 | 81.76 | 82.69 | 82.63 | -0.59% | 509,566 |
| Nov 19, 2024 | 81.89 | 83.21 | 81.75 | 83.18 | 83.12 | 0.75% | 589,074 |
| Nov 18, 2024 | 82.32 | 83.21 | 81.98 | 82.56 | 82.50 | 0.87% | 665,976 |
| Nov 15, 2024 | 82.28 | 82.64 | 81.51 | 81.85 | 81.79 | -0.75% | 743,406 |
| Nov 14, 2024 | 84.30 | 84.30 | 82.10 | 82.47 | 82.41 | -1.65% | 624,868 |
| Nov 13, 2024 | 84.99 | 85.27 | 83.69 | 83.85 | 83.79 | -0.65% | 715,746 |
| Nov 12, 2024 | 85.50 | 85.77 | 83.99 | 84.40 | 84.34 | -1.33% | 907,181 |
| Nov 11, 2024 | 85.56 | 85.97 | 84.96 | 85.54 | 85.48 | 1.27% | 968,668 |
| Nov 8, 2024 | 83.61 | 84.61 | 83.30 | 84.47 | 84.41 | 1.32% | 834,035 |
| Nov 7, 2024 | 83.88 | 83.99 | 83.00 | 83.37 | 83.31 | -0.70% | 1,185,548 |
| Nov 6, 2024 | 82.35 | 84.03 | 81.61 | 83.96 | 83.90 | 7.90% | 2,126,182 |
| Nov 5, 2024 | 75.62 | 77.81 | 75.38 | 77.81 | 77.76 | 3.14% | 258,627 |
| Nov 4, 2024 | 75.01 | 76.10 | 74.92 | 75.44 | 75.39 | 0.32% | 206,360 |
| Nov 1, 2024 | 75.22 | 76.19 | 75.06 | 75.20 | 75.15 | 0.95% | 220,264 |
| Oct 31, 2024 | 75.50 | 75.51 | 74.49 | 74.49 | 74.44 | -2.10% | 383,343 |
| Oct 30, 2024 | 76.40 | 77.31 | 76.07 | 76.09 | 76.04 | -0.86% | 168,778 |
| Oct 29, 2024 | 76.62 | 76.77 | 76.16 | 76.75 | 76.70 | -0.53% | 165,118 |
| Oct 28, 2024 | 76.50 | 77.25 | 76.44 | 77.16 | 77.11 | 1.74% | 227,308 |
| Oct 25, 2024 | 76.69 | 76.69 | 75.32 | 75.84 | 75.79 | -0.43% | 224,938 |
| Oct 24, 2024 | 76.46 | 76.53 | 75.73 | 76.17 | 76.12 | -0.04% | 121,051 |
| Oct 23, 2024 | 76.41 | 76.63 | 75.44 | 76.20 | 76.15 | -0.52% | 240,505 |
| Oct 22, 2024 | 76.79 | 76.99 | 76.04 | 76.60 | 76.55 | -0.38% | 315,611 |
| Oct 21, 2024 | 77.08 | 77.52 | 76.42 | 76.89 | 76.84 | -0.43% | 123,000 |
| Oct 18, 2024 | 77.94 | 78.00 | 77.06 | 77.22 | 77.17 | -0.57% | 151,329 |
| Oct 17, 2024 | 77.95 | 77.95 | 77.22 | 77.66 | 77.61 | -0.08% | 280,158 |
| Oct 16, 2024 | 76.80 | 77.82 | 76.75 | 77.72 | 77.67 | 1.94% | 263,060 |
| Oct 15, 2024 | 76.68 | 77.11 | 76.11 | 76.24 | 76.19 | -0.59% | 303,943 |
| Oct 14, 2024 | 76.27 | 76.73 | 76.05 | 76.69 | 76.64 | 0.71% | 202,331 |
| Oct 11, 2024 | 74.57 | 76.31 | 74.57 | 76.15 | 76.10 | 2.32% | 227,430 |
| Oct 10, 2024 | 74.51 | 74.51 | 73.62 | 74.42 | 74.37 | -0.89% | 163,153 |
| Oct 9, 2024 | 74.58 | 75.56 | 74.40 | 75.09 | 75.04 | 0.85% | 287,338 |
| Oct 8, 2024 | 74.78 | 74.85 | 74.24 | 74.46 | 74.41 | -0.15% | 144,334 |
| Oct 7, 2024 | 74.25 | 74.82 | 73.75 | 74.57 | 74.52 | 0.03% | 102,267 |
| Oct 4, 2024 | 74.62 | 74.78 | 73.81 | 74.55 | 74.50 | 1.39% | 273,077 |
| Oct 3, 2024 | 73.63 | 74.03 | 73.12 | 73.53 | 73.48 | -0.70% | 237,745 |
| Oct 2, 2024 | 73.92 | 74.40 | 73.63 | 74.05 | 74.00 | -0.03% | 134,120 |
| Oct 1, 2024 | 74.57 | 74.57 | 73.07 | 74.07 | 74.02 | -0.80% | 137,842 |
| Sep 30, 2024 | 74.13 | 74.80 | 73.77 | 74.67 | 74.62 | 0.35% | 179,307 |
| Sep 27, 2024 | 74.69 | 75.21 | 73.89 | 74.41 | 74.36 | 0.43% | 174,124 |
| Sep 26, 2024 | 74.80 | 74.90 | 73.97 | 74.09 | 74.04 | 0.24% | 304,283 |
| Sep 25, 2024 | 74.48 | 74.60 | 73.66 | 73.91 | 73.82 | -0.77% | 127,653 |
| Sep 24, 2024 | 74.93 | 74.98 | 74.03 | 74.48 | 74.39 | -0.39% | 144,172 |
| Sep 23, 2024 | 75.06 | 75.47 | 74.37 | 74.77 | 74.68 | 0.17% | 157,079 |
| Sep 20, 2024 | 75.18 | 75.27 | 74.37 | 74.64 | 74.55 | -0.74% | 165,797 |
| Sep 19, 2024 | 74.63 | 75.20 | 73.50 | 75.20 | 75.11 | 3.33% | 229,029 |
| Sep 18, 2024 | 72.66 | 74.55 | 72.33 | 72.78 | 72.69 | 0.22% | 213,078 |
| Sep 17, 2024 | 72.18 | 73.20 | 71.96 | 72.62 | 72.53 | 1.38% | 138,751 |
| Sep 16, 2024 | 71.18 | 71.73 | 70.83 | 71.63 | 71.54 | 0.77% | 158,190 |
| Sep 13, 2024 | 70.36 | 71.47 | 70.32 | 71.08 | 70.99 | 2.19% | 151,019 |
| Sep 12, 2024 | 68.81 | 69.76 | 68.33 | 69.56 | 69.47 | 1.58% | 237,264 |
| Sep 11, 2024 | 67.62 | 68.52 | 66.25 | 68.48 | 68.40 | 1.18% | 149,256 |
| Sep 10, 2024 | 67.82 | 67.82 | 67.01 | 67.68 | 67.60 | 0.15% | 244,206 |
| Sep 9, 2024 | 67.46 | 67.95 | 67.22 | 67.58 | 67.50 | 0.57% | 300,070 |
| Sep 6, 2024 | 68.33 | 68.84 | 66.95 | 67.20 | 67.12 | -1.70% | 195,754 |
| Sep 5, 2024 | 69.05 | 69.27 | 67.91 | 68.36 | 68.28 | -1.03% | 287,752 |
| Sep 4, 2024 | 69.36 | 69.60 | 68.77 | 69.07 | 68.98 | -1.20% | 329,942 |
| Sep 3, 2024 | 72.64 | 72.69 | 69.61 | 69.91 | 69.82 | -4.44% | 192,674 |
| Aug 30, 2024 | 72.82 | 73.19 | 72.00 | 73.16 | 73.07 | 0.98% | 131,724 |
| Aug 29, 2024 | 72.37 | 73.25 | 71.75 | 72.45 | 72.36 | 0.93% | 184,612 |
| Aug 28, 2024 | 71.89 | 72.36 | 71.51 | 71.78 | 71.69 | -0.31% | 120,129 |
| Aug 27, 2024 | 72.30 | 72.42 | 71.74 | 72.00 | 71.91 | -0.92% | 162,691 |
| Aug 26, 2024 | 73.39 | 73.56 | 72.54 | 72.67 | 72.58 | -0.21% | 306,678 |
| Aug 23, 2024 | 71.25 | 73.00 | 71.04 | 72.82 | 72.73 | 2.94% | 535,016 |
| Aug 22, 2024 | 71.02 | 71.18 | 70.43 | 70.74 | 70.65 | -0.06% | 313,514 |
| Aug 21, 2024 | 70.35 | 70.81 | 69.78 | 70.78 | 70.69 | 1.13% | 152,428 |
| Aug 20, 2024 | 70.79 | 70.84 | 69.67 | 69.99 | 69.90 | -1.37% | 139,709 |
| Aug 19, 2024 | 70.47 | 70.96 | 70.15 | 70.96 | 70.87 | 0.90% | 187,005 |
| Aug 16, 2024 | 70.27 | 70.69 | 69.88 | 70.33 | 70.24 | -0.03% | 103,740 |
| Aug 15, 2024 | 70.37 | 70.86 | 69.73 | 70.35 | 70.26 | 2.02% | 230,548 |
| Aug 14, 2024 | 69.09 | 69.35 | 68.51 | 68.96 | 68.87 | 0.29% | 258,809 |
| Aug 13, 2024 | 68.53 | 68.94 | 67.69 | 68.76 | 68.67 | 1.01% | 153,909 |
| Aug 12, 2024 | 68.54 | 68.54 | 67.55 | 68.07 | 67.99 | -0.48% | 128,324 |
| Aug 9, 2024 | 68.72 | 68.72 | 67.90 | 68.40 | 68.32 | -0.36% | 279,432 |
| Aug 8, 2024 | 67.89 | 68.65 | 67.38 | 68.65 | 68.56 | 2.19% | 214,714 |
| Aug 7, 2024 | 69.24 | 69.24 | 66.81 | 67.18 | 67.10 | -1.38% | 219,958 |
| Aug 6, 2024 | 67.58 | 68.86 | 66.88 | 68.12 | 68.04 | 1.38% | 246,021 |