First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
91.54
-1.54 (-1.65%)
At close: Aug 29, 2025, 4:00 PM
92.76
+1.22 (1.33%)
After-hours: Aug 29, 2025, 7:09 PM EDT
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 93.20 | 93.20 | 91.17 | 91.54 | 91.54 | -1.65% | 1,095,898 |
| Aug 28, 2025 | 93.22 | 93.22 | 92.49 | 93.08 | 93.08 | 0.34% | 571,556 |
| Aug 27, 2025 | 92.42 | 93.11 | 92.20 | 92.76 | 92.76 | 0.27% | 520,780 |
| Aug 26, 2025 | 91.78 | 92.67 | 91.62 | 92.51 | 92.51 | 1.11% | 577,439 |
| Aug 25, 2025 | 91.99 | 92.41 | 91.49 | 91.49 | 91.49 | -0.55% | 567,020 |
| Aug 22, 2025 | 90.07 | 92.97 | 89.80 | 92.00 | 92.00 | 2.89% | 1,267,090 |
| Aug 21, 2025 | 88.82 | 89.58 | 88.67 | 89.42 | 89.42 | 0.42% | 348,409 |
| Aug 20, 2025 | 89.20 | 89.35 | 87.67 | 89.05 | 89.05 | -0.92% | 401,324 |
| Aug 19, 2025 | 90.40 | 90.67 | 89.53 | 89.88 | 89.88 | -0.70% | 303,465 |
| Aug 18, 2025 | 89.78 | 90.51 | 89.69 | 90.51 | 90.51 | 0.90% | 433,315 |
| Aug 15, 2025 | 91.04 | 91.04 | 89.54 | 89.70 | 89.70 | -1.21% | 621,115 |
| Aug 14, 2025 | 91.61 | 91.94 | 90.60 | 90.80 | 90.80 | -1.71% | 898,990 |
| Aug 13, 2025 | 92.46 | 92.58 | 90.63 | 92.38 | 92.38 | 0.63% | 490,103 |
| Aug 12, 2025 | 89.01 | 91.84 | 88.99 | 91.80 | 91.80 | 4.15% | 2,385,285 |
| Aug 11, 2025 | 88.55 | 88.75 | 87.80 | 88.14 | 88.14 | -0.63% | 260,027 |
| Aug 8, 2025 | 89.04 | 89.63 | 88.37 | 88.70 | 88.70 | 0.36% | 423,783 |
| Aug 7, 2025 | 88.81 | 89.00 | 87.81 | 88.38 | 88.38 | 1.09% | 381,430 |
| Aug 6, 2025 | 88.09 | 88.09 | 87.15 | 87.43 | 87.43 | -0.63% | 476,910 |
| Aug 5, 2025 | 87.69 | 88.42 | 86.58 | 87.98 | 87.98 | 2.09% | 782,750 |
| Aug 4, 2025 | 86.00 | 86.30 | 85.53 | 86.18 | 86.18 | 1.16% | 1,704,863 |
| Aug 1, 2025 | 85.39 | 85.83 | 83.33 | 85.19 | 85.19 | -2.28% | 969,578 |
| Jul 31, 2025 | 87.28 | 88.02 | 86.59 | 87.18 | 87.18 | 0.22% | 919,202 |
| Jul 30, 2025 | 87.59 | 87.89 | 86.45 | 86.99 | 86.99 | -0.25% | 404,611 |
| Jul 29, 2025 | 88.57 | 88.80 | 86.89 | 87.21 | 87.21 | -1.01% | 471,006 |
| Jul 28, 2025 | 89.06 | 89.06 | 87.77 | 88.10 | 88.10 | -0.50% | 623,834 |
| Jul 25, 2025 | 87.35 | 88.57 | 87.21 | 88.54 | 88.54 | 3.06% | 616,993 |
| Jul 24, 2025 | 85.74 | 86.24 | 85.52 | 85.91 | 85.91 | 0.12% | 422,617 |
| Jul 23, 2025 | 84.75 | 85.87 | 84.75 | 85.81 | 85.81 | 2.15% | 296,519 |
| Jul 22, 2025 | 83.61 | 84.19 | 82.39 | 84.00 | 84.00 | 0.11% | 289,921 |
| Jul 21, 2025 | 85.48 | 85.48 | 83.83 | 83.91 | 83.91 | -1.28% | 517,783 |
| Jul 18, 2025 | 85.77 | 85.80 | 84.55 | 85.00 | 85.00 | -0.28% | 581,114 |
| Jul 17, 2025 | 84.03 | 85.41 | 83.90 | 85.24 | 85.24 | 1.82% | 658,611 |
| Jul 16, 2025 | 83.68 | 83.83 | 82.22 | 83.72 | 83.72 | 0.34% | 577,202 |
| Jul 15, 2025 | 85.07 | 85.07 | 83.38 | 83.44 | 83.44 | -1.38% | 955,379 |
| Jul 14, 2025 | 84.88 | 84.99 | 84.28 | 84.61 | 84.61 | -0.34% | 303,707 |
| Jul 11, 2025 | 84.82 | 85.16 | 84.42 | 84.90 | 84.90 | -0.26% | 885,847 |
| Jul 10, 2025 | 84.18 | 85.65 | 84.18 | 85.12 | 85.12 | 0.94% | 1,337,564 |
| Jul 9, 2025 | 84.03 | 84.40 | 83.52 | 84.33 | 84.33 | 0.82% | 286,226 |
| Jul 8, 2025 | 83.92 | 84.15 | 82.98 | 83.64 | 83.64 | 0.02% | 1,000,396 |
| Jul 7, 2025 | 84.04 | 84.70 | 83.10 | 83.62 | 83.62 | -0.83% | 557,497 |
| Jul 3, 2025 | 83.95 | 84.51 | 83.93 | 84.32 | 84.32 | 0.96% | 202,230 |
| Jul 2, 2025 | 82.60 | 83.60 | 82.21 | 83.52 | 83.52 | 1.58% | 317,575 |
| Jul 1, 2025 | 81.24 | 82.92 | 80.97 | 82.22 | 82.22 | 1.01% | 414,635 |
| Jun 30, 2025 | 81.90 | 81.94 | 81.00 | 81.40 | 81.40 | -0.12% | 303,598 |
| Jun 27, 2025 | 80.97 | 82.07 | 80.80 | 81.50 | 81.50 | 1.22% | 239,692 |
| Jun 26, 2025 | 79.78 | 80.59 | 79.65 | 80.52 | 80.52 | 1.49% | 305,519 |
| Jun 25, 2025 | 80.36 | 80.47 | 79.24 | 79.34 | 79.28 | -1.13% | 1,264,474 |
| Jun 24, 2025 | 80.02 | 80.42 | 79.30 | 80.25 | 80.18 | 1.20% | 266,679 |
| Jun 23, 2025 | 77.60 | 79.34 | 77.41 | 79.30 | 79.24 | 1.84% | 289,859 |
| Jun 20, 2025 | 78.57 | 78.64 | 77.43 | 77.87 | 77.81 | -0.08% | 272,765 |