Skip to main content
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
85.17
+1.01 (1.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202484.5585.2584.3185.1785.171.20%837,806
Nov 21, 202482.9684.7382.6684.1684.161.78%625,631
Nov 20, 202483.1883.1881.7682.6982.69-0.59%509,566
Nov 19, 202481.8983.2181.7583.1883.180.75%589,074
Nov 18, 202482.3283.2181.9882.5682.560.87%665,976
Nov 15, 202482.2882.6481.5181.8581.85-0.75%743,406
Nov 14, 202484.3084.3082.1082.4782.47-1.65%624,868
Nov 13, 202484.9985.2783.6983.8583.85-0.65%715,746
Nov 12, 202485.5085.7783.9984.4084.40-1.33%907,181
Nov 11, 202485.5685.9784.9685.5485.541.27%968,668
Nov 8, 202483.6184.6183.3084.4784.471.32%834,035
Nov 7, 202483.8883.9983.0083.3783.37-0.70%1,185,548
Nov 6, 202482.3584.0381.6183.9683.967.90%2,126,182
Nov 5, 202475.6277.8175.3877.8177.813.14%258,627
Nov 4, 202475.0176.1074.9275.4475.440.32%206,360
Nov 1, 202475.2276.1975.0675.2075.200.95%220,264
Oct 31, 202475.5075.5174.4974.4974.49-2.10%383,343
Oct 30, 202476.4077.3176.0776.0976.09-0.86%168,778
Oct 29, 202476.6276.7776.1676.7576.75-0.53%165,118
Oct 28, 202476.5077.2576.4477.1677.161.74%227,308
Oct 25, 202476.6976.6975.3275.8475.84-0.43%224,938
Oct 24, 202476.4676.5375.7376.1776.17-0.04%121,051
Oct 23, 202476.4176.6375.4476.2076.20-0.52%240,505
Oct 22, 202476.7976.9976.0476.6076.60-0.38%315,611
Oct 21, 202477.0877.5276.4276.8976.89-0.43%123,000
Oct 18, 202477.9478.0077.0677.2277.22-0.57%151,329
Oct 17, 202477.9577.9577.2277.6677.66-0.08%280,158
Oct 16, 202476.8077.8276.7577.7277.721.94%263,060
Oct 15, 202476.6877.1176.1176.2476.24-0.59%303,943
Oct 14, 202476.2776.7376.0576.6976.690.71%202,331
Oct 11, 202474.5776.3174.5776.1576.152.32%227,430
Oct 10, 202474.5174.5173.6274.4274.42-0.89%163,153
Oct 9, 202474.5875.5674.4075.0975.090.85%287,338
Oct 8, 202474.7874.8574.2474.4674.46-0.15%144,334
Oct 7, 202474.2574.8273.7574.5774.570.03%102,267
Oct 4, 202474.6274.7873.8174.5574.551.39%273,077
Oct 3, 202473.6374.0373.1273.5373.53-0.70%237,745
Oct 2, 202473.9274.4073.6374.0574.05-0.03%134,120
Oct 1, 202474.5774.5773.0774.0774.07-0.80%137,842
Sep 30, 202474.1374.8073.7774.6774.670.35%179,307
Sep 27, 202474.6975.2173.8974.4174.410.43%174,124
Sep 26, 202474.8074.9073.9774.0974.090.24%304,283
Sep 25, 202474.4874.6073.6673.9173.87-0.77%127,653
Sep 24, 202474.9374.9874.0374.4874.44-0.39%144,172
Sep 23, 202475.0675.4774.3774.7774.730.17%157,079
Sep 20, 202475.1875.2774.3774.6474.60-0.74%165,797
Sep 19, 202474.6375.2073.5075.2075.163.33%229,029
Sep 18, 202472.6674.5572.3372.7872.740.22%213,078
Sep 17, 202472.1873.2071.9672.6272.581.38%138,751
Sep 16, 202471.1871.7370.8371.6371.590.77%158,190
Sep 13, 202470.3671.4770.3271.0871.042.19%151,019
Sep 12, 202468.8169.7668.3369.5669.521.58%237,264
Sep 11, 202467.6268.5266.2568.4868.441.18%149,256
Sep 10, 202467.8267.8267.0167.6867.640.15%244,206
Sep 9, 202467.4667.9567.2267.5867.540.57%300,070
Sep 6, 202468.3368.8466.9567.2067.16-1.70%195,754
Sep 5, 202469.0569.2767.9168.3668.32-1.03%287,752
Sep 4, 202469.3669.6068.7769.0769.03-1.20%329,942
Sep 3, 202472.6472.6969.6169.9169.87-4.44%192,674
Aug 30, 202472.8273.1972.0073.1673.120.98%131,724
Aug 29, 202472.3773.2571.7572.4572.410.93%184,612
Aug 28, 202471.8972.3671.5171.7871.74-0.31%120,129
Aug 27, 202472.3072.4271.7472.0071.96-0.92%162,691
Aug 26, 202473.3973.5672.5472.6772.63-0.21%306,678
Aug 23, 202471.2573.0071.0472.8272.782.94%535,016
Aug 22, 202471.0271.1870.4370.7470.70-0.06%313,514
Aug 21, 202470.3570.8169.7870.7870.741.13%152,428
Aug 20, 202470.7970.8469.6769.9969.95-1.37%139,709
Aug 19, 202470.4770.9670.1570.9670.920.90%187,005
Aug 16, 202470.2770.6969.8870.3370.29-0.03%103,740
Aug 15, 202470.3770.8669.7370.3570.312.02%230,548
Aug 14, 202469.0969.3568.5168.9668.920.29%258,809
Aug 13, 202468.5368.9467.6968.7668.721.01%153,909
Aug 12, 202468.5468.5467.5568.0768.03-0.48%128,324
Aug 9, 202468.7268.7267.9068.4068.36-0.36%279,432
Aug 8, 202467.8968.6567.3868.6568.612.19%214,714
Aug 7, 202469.2469.2466.8167.1867.14-1.38%219,958
Aug 6, 202467.5868.8666.8868.1268.081.38%246,021
Aug 5, 202464.9668.0564.5067.1967.15-2.27%319,684
Aug 2, 202469.5669.5668.0868.7568.71-4.29%488,494
Aug 1, 202474.8074.9671.1371.8371.79-3.83%281,996
Jul 31, 202474.1675.9273.6574.6974.651.94%299,346
Jul 30, 202473.6974.2372.9073.2773.230.11%310,020
Jul 29, 202474.2274.3673.0273.1973.15-0.91%182,752
Jul 26, 202473.3174.0772.9973.8673.822.43%325,864
Jul 25, 202471.8973.2871.2872.1172.071.01%297,145
Jul 24, 202473.3973.8971.2071.3971.35-3.34%439,612
Jul 23, 202472.7674.2172.3673.8673.821.37%250,370
Jul 22, 202471.4672.9271.1272.8672.822.49%170,756
Jul 19, 202471.3271.7270.7371.0971.05-0.31%115,961
Jul 18, 202471.8373.3370.7571.3171.27-0.78%219,964
Jul 17, 202474.0174.8471.8271.8771.83-3.62%476,452
Jul 16, 202472.8774.6472.7674.5774.533.25%357,289
Jul 15, 202471.5272.9971.3272.2272.181.45%373,506
Jul 12, 202471.1471.8470.7671.1971.151.38%173,295
Jul 11, 202469.4070.4268.9970.2270.183.40%387,271
Jul 10, 202466.7867.9966.7667.9167.872.03%560,873
Jul 9, 202467.0667.1066.4166.5666.52-0.78%226,194
Jul 8, 202467.3567.8066.8967.0867.040.19%196,378
Jul 5, 202467.9467.9466.7266.9566.91-1.30%200,260