First Trust RBA American Industrial Renaissance ETF (AIRR)

AIRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	93.50	95.93	93.30	95.50	95.47	2.72%	396,162
Nov 21, 2025	91.15	93.62	90.51	92.97	92.95	2.12%	410,935
Nov 20, 2025	95.26	96.09	90.93	91.04	91.02	-2.41%	385,219
Nov 19, 2025	93.16	94.36	92.83	93.29	93.27	0.84%	429,653
Nov 18, 2025	91.47	93.24	91.12	92.51	92.49	0.23%	1,290,643
Nov 17, 2025	94.10	94.64	91.69	92.30	92.28	-1.94%	510,080
Nov 14, 2025	92.12	94.96	91.81	94.13	94.10	0.36%	1,747,683
Nov 13, 2025	97.25	97.82	93.54	93.79	93.76	-4.33%	1,272,237
Nov 12, 2025	98.21	99.18	97.86	98.04	98.01	0.27%	412,745
Nov 11, 2025	98.28	98.46	97.23	97.78	97.75	-0.76%	285,129
Nov 10, 2025	99.09	99.33	97.37	98.53	98.50	1.32%	315,341
Nov 7, 2025	95.89	97.45	94.51	97.25	97.22	0.27%	422,192
Nov 6, 2025	99.56	99.56	96.64	96.99	96.96	-1.70%	453,095
Nov 5, 2025	97.91	99.30	97.43	98.67	98.64	0.47%	352,455
Nov 4, 2025	98.43	98.98	97.33	98.21	98.18	-1.53%	431,950
Nov 3, 2025	100.26	100.26	98.60	99.74	99.71	-0.18%	276,983
Oct 31, 2025	99.42	100.33	99.09	99.92	99.89	0.80%	434,714
Oct 30, 2025	99.93	101.67	98.76	99.13	99.10	-1.22%	458,748
Oct 29, 2025	99.82	101.70	99.53	100.35	100.32	0.82%	635,254
Oct 28, 2025	100.16	100.34	99.18	99.53	99.50	-0.32%	235,443
Oct 27, 2025	101.27	101.27	99.40	99.85	99.82	-0.17%	397,815
Oct 24, 2025	99.40	100.34	99.40	100.02	99.99	3.09%	718,059
Oct 23, 2025	95.31	97.17	95.26	97.02	96.99	2.05%	606,016
Oct 22, 2025	98.23	98.43	94.21	95.07	95.04	-3.12%	457,029
Oct 21, 2025	97.54	98.36	96.52	98.13	98.10	0.57%	307,433
Oct 20, 2025	96.88	97.85	96.72	97.57	97.54	2.15%	499,219
Oct 17, 2025	95.82	96.55	94.43	95.52	95.49	-0.78%	406,809
Oct 16, 2025	97.75	97.91	96.07	96.27	96.24	-0.93%	389,067
Oct 15, 2025	98.47	98.89	96.31	97.17	97.14	-0.57%	827,873
Oct 14, 2025	95.35	98.43	94.69	97.73	97.70	1.38%	1,067,946
Oct 13, 2025	95.82	97.03	95.82	96.40	96.37	2.46%	271,245
Oct 10, 2025	97.76	98.28	94.03	94.09	94.06	-3.28%	568,005

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.