Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
124.19
+0.56 (0.45%)
Jul 23, 2026, 4:00 PM EDT - Market closed

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2026122.66125.37122.55124.19124.190.45%489,130
Jul 22, 2026122.60124.13122.16123.63123.630.40%418,825
Jul 21, 2026121.75123.42120.70123.14123.142.44%437,074
Jul 20, 2026121.99122.71120.03120.21120.21-0.75%873,606
Jul 17, 2026119.92122.13118.91121.12121.12-0.93%778,230
Jul 16, 2026121.71123.45121.42122.26122.26-0.79%718,021
Jul 15, 2026123.73124.32121.17123.23123.23-0.06%471,278
Jul 14, 2026123.23124.25122.63123.31123.311.53%1,163,185
Jul 13, 2026122.97123.52121.14121.45121.45-1.76%1,139,159
Jul 10, 2026124.50124.50122.80123.62123.62-0.59%449,573
Jul 9, 2026124.53125.31124.13124.35124.351.46%694,794
Jul 8, 2026121.89123.52120.57122.56122.56-0.25%524,053
Jul 7, 2026126.29126.29121.23122.87122.87-3.23%714,092
Jul 6, 2026126.88128.71126.58126.97126.970.84%467,436
Jul 2, 2026129.92131.43124.51125.91125.91-2.67%892,468
Jul 1, 2026132.80132.81129.33129.36129.36-2.92%836,908
Jun 30, 2026132.32133.31131.30133.25133.251.27%529,964
Jun 29, 2026130.37131.83129.09131.58131.581.46%415,261
Jun 26, 2026132.14132.14129.31129.69129.69-2.43%674,708
Jun 25, 2026132.30135.05131.45132.92132.921.87%802,525
Jun 24, 2026130.26132.50129.60130.48130.480.74%427,581
Jun 23, 2026129.59131.54127.82129.52129.52-2.80%834,141
Jun 22, 2026131.36133.34130.91133.25133.251.80%690,782
Jun 18, 2026131.58131.83128.90130.90130.901.28%471,876
Jun 17, 2026130.87132.17128.93129.25129.25-0.78%2,348,388
Jun 16, 2026131.05132.37130.13130.27130.27-0.08%632,423
Jun 15, 2026132.06132.77130.09130.37130.370.71%618,341
Jun 12, 2026129.63130.44128.54129.45129.450.83%777,657
Jun 11, 2026124.61128.53124.04128.39128.394.58%615,660
Jun 10, 2026126.45127.60122.57122.77122.77-3.88%753,421
Jun 9, 2026129.48131.13123.42127.72127.72-0.33%559,920
Jun 8, 2026129.20129.93127.11128.14128.140.13%444,558
Jun 5, 2026131.01131.79127.23127.97127.97-2.91%485,587
Jun 4, 2026129.52132.11128.34131.80131.801.79%451,621
Jun 3, 2026128.44130.50127.68129.48129.480.54%521,208
Jun 2, 2026127.88129.50127.38128.79128.791.02%897,236
Jun 1, 2026128.12128.19125.97127.49127.49-1.31%421,394
May 29, 2026130.45130.46127.97129.18129.18-1.00%457,958
May 28, 2026129.77130.89127.97130.49130.490.82%641,236
May 27, 2026130.07130.76128.86129.43129.430.88%648,766
May 26, 2026127.11128.69126.56128.30128.302.59%638,313
May 22, 2026125.81125.81123.30125.06125.060.34%504,646
May 21, 2026124.79125.50123.34124.64124.64-0.56%641,722
May 20, 2026124.04126.00122.96125.34125.342.28%695,796
May 19, 2026123.55123.98120.47122.54122.54-1.96%1,186,550
May 18, 2026128.01128.01124.37124.99124.99-2.17%914,931
May 15, 2026129.21129.21127.08127.76127.76-2.55%787,799
May 14, 2026130.53131.77129.73131.10131.101.25%564,019
May 13, 2026129.43130.02126.84129.48129.480.11%1,595,944
May 12, 2026129.76129.95126.08129.34129.34-0.81%672,198