First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
118.19
-1.65 (-1.38%)
At close: Feb 27, 2026, 4:00 PM EST
118.21
+0.02 (0.02%)
After-hours: Feb 27, 2026, 7:31 PM EST
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 117.93 | 118.64 | 116.38 | 118.19 | 118.19 | -1.38% | 650,599 |
| Feb 26, 2026 | 119.23 | 120.11 | 116.42 | 119.84 | 119.84 | 0.71% | 1,039,630 |
| Feb 25, 2026 | 121.33 | 121.60 | 118.25 | 118.99 | 118.99 | -0.87% | 750,705 |
| Feb 24, 2026 | 118.38 | 120.46 | 117.26 | 120.03 | 120.03 | 0.73% | 742,640 |
| Feb 23, 2026 | 121.04 | 121.56 | 118.00 | 119.16 | 119.16 | -2.27% | 893,002 |
| Feb 20, 2026 | 120.53 | 123.23 | 120.13 | 121.93 | 121.93 | 1.05% | 539,230 |
| Feb 19, 2026 | 118.76 | 120.70 | 118.37 | 120.66 | 120.66 | 1.51% | 648,020 |
| Feb 18, 2026 | 119.04 | 120.99 | 118.38 | 118.86 | 118.86 | 0.35% | 727,608 |
| Feb 17, 2026 | 118.93 | 119.44 | 117.48 | 118.44 | 118.44 | -0.59% | 482,742 |
| Feb 13, 2026 | 118.06 | 120.26 | 116.35 | 119.14 | 119.14 | 1.59% | 487,225 |
| Feb 12, 2026 | 121.79 | 123.54 | 117.09 | 117.27 | 117.27 | -2.56% | 1,020,513 |
| Feb 11, 2026 | 120.79 | 122.28 | 119.03 | 120.35 | 120.35 | 0.98% | 732,999 |
| Feb 10, 2026 | 119.90 | 120.30 | 118.50 | 119.18 | 119.18 | -0.60% | 559,390 |
| Feb 9, 2026 | 118.67 | 120.75 | 118.13 | 119.90 | 119.90 | 1.18% | 686,153 |
| Feb 6, 2026 | 115.02 | 118.80 | 115.00 | 118.50 | 118.50 | 4.41% | 993,994 |
| Feb 5, 2026 | 112.06 | 114.34 | 111.93 | 113.49 | 113.49 | -0.08% | 835,302 |
| Feb 4, 2026 | 115.80 | 116.81 | 111.23 | 113.58 | 113.58 | -1.60% | 1,110,300 |
| Feb 3, 2026 | 113.43 | 115.67 | 113.00 | 115.43 | 115.43 | 2.59% | 911,141 |
| Feb 2, 2026 | 109.99 | 112.73 | 109.69 | 112.52 | 112.52 | 2.11% | 548,640 |
| Jan 30, 2026 | 111.54 | 112.43 | 109.38 | 110.20 | 110.20 | -2.15% | 602,722 |
| Jan 29, 2026 | 113.70 | 114.25 | 110.95 | 112.62 | 112.62 | -0.24% | 685,072 |
| Jan 28, 2026 | 113.77 | 113.86 | 111.76 | 112.89 | 112.89 | -0.35% | 775,275 |
| Jan 27, 2026 | 112.73 | 113.53 | 112.05 | 113.29 | 113.29 | 0.82% | 440,277 |
| Jan 26, 2026 | 112.20 | 113.13 | 111.69 | 112.37 | 112.37 | 0.25% | 648,794 |
| Jan 23, 2026 | 114.41 | 114.41 | 111.77 | 112.09 | 112.09 | -2.06% | 811,143 |
| Jan 22, 2026 | 115.64 | 115.80 | 113.50 | 114.45 | 114.45 | 0.07% | 1,147,548 |
| Jan 21, 2026 | 112.72 | 114.77 | 111.95 | 114.37 | 114.37 | 2.39% | 1,411,976 |
| Jan 20, 2026 | 111.81 | 112.95 | 111.26 | 111.70 | 111.70 | -1.62% | 1,534,191 |
| Jan 16, 2026 | 112.64 | 114.38 | 112.64 | 113.54 | 113.54 | 1.28% | 839,838 |
| Jan 15, 2026 | 110.33 | 112.66 | 110.33 | 112.10 | 112.10 | 2.20% | 853,451 |
| Jan 14, 2026 | 109.56 | 110.00 | 108.19 | 109.69 | 109.69 | - | 874,710 |
| Jan 13, 2026 | 109.27 | 110.21 | 109.16 | 109.69 | 109.69 | 0.75% | 1,312,696 |
| Jan 12, 2026 | 107.50 | 108.95 | 107.22 | 108.87 | 108.87 | 1.18% | 591,589 |
| Jan 9, 2026 | 106.30 | 108.20 | 106.13 | 107.60 | 107.60 | 2.03% | 1,374,212 |
| Jan 8, 2026 | 105.03 | 106.31 | 104.88 | 105.46 | 105.46 | 0.87% | 474,279 |
| Jan 7, 2026 | 105.89 | 105.89 | 104.27 | 104.55 | 104.55 | -1.09% | 809,515 |
| 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% | 897,377 |
| Jan 2, 2026 | 99.02 | 101.56 | 98.64 | 101.52 | 101.52 | 3.25% | 1,220,015 |
| Dec 31, 2025 | 99.88 | 99.88 | 98.22 | 98.32 | 98.32 | -1.26% | 427,773 |
| 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% | 349,829 |
| Dec 26, 2025 | 101.73 | 101.73 | 100.93 | 101.28 | 101.28 | -0.33% | 227,560 |
| Dec 24, 2025 | 101.75 | 101.75 | 101.13 | 101.62 | 101.62 | -0.04% | 206,201 |
| 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% | 999,039 |
| Dec 19, 2025 | 99.11 | 100.30 | 99.00 | 99.93 | 99.93 | 1.08% | 740,096 |
| Dec 18, 2025 | 98.46 | 99.95 | 98.46 | 98.86 | 98.86 | 1.68% | 436,386 |
| Dec 17, 2025 | 99.88 | 100.53 | 96.94 | 97.23 | 97.23 | -2.78% | 745,864 |
| Dec 16, 2025 | 100.41 | 101.07 | 99.25 | 100.01 | 100.01 | -0.33% | 449,001 |