Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
105.32
-0.77 (-0.72%)
At close: Sep 23, 2026, 4:00 PM EDT
105.32
0.00 (0.00%)
Pre-market: Sep 24, 2026, 4:00 AM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026105.32106.44104.74105.32105.32-0.72%1,477,725
Sep 22, 2026107.12107.25105.72106.09106.09-0.31%623,062
Sep 21, 2026107.56107.65105.79106.41106.41-0.04%434,841
Sep 18, 2026106.04106.73105.32106.45106.450.37%940,015
Sep 17, 2026108.06108.29105.87106.06106.060.40%581,312
Sep 16, 2026105.94106.63104.45105.64105.640.56%1,353,504
Sep 15, 2026105.32105.90104.51105.05105.050.26%810,810
Sep 14, 2026104.99105.61103.85104.78104.78-2.34%605,736
Sep 11, 2026106.24107.43106.15107.29107.292.03%651,022
Sep 10, 2026105.68106.50104.79105.16105.16-1.29%1,505,869
Sep 9, 2026109.09109.72106.47106.53106.53-2.61%859,494
Sep 8, 2026109.34110.38108.82109.38109.380.61%545,111
Sep 4, 2026107.75109.11107.67108.72108.721.00%731,920
Sep 3, 2026107.03107.89105.50107.64107.641.29%625,116
Sep 2, 2026106.32106.81105.26106.27106.270.22%728,812
Sep 1, 2026107.13108.23105.89106.04106.04-2.01%962,070
Aug 31, 2026109.20109.36107.90108.22108.22-1.15%1,044,118
Aug 28, 2026112.69112.79109.43109.48109.48-2.93%763,688
Aug 27, 2026113.34113.44111.83112.78112.780.10%394,303
Aug 26, 2026111.04112.73111.04112.67112.671.32%707,039
Aug 25, 2026113.88113.88110.82111.20111.20-1.03%2,067,614
Aug 24, 2026115.16115.16112.20112.36112.36-2.52%801,513
Aug 21, 2026116.36117.00114.67115.27115.27-0.10%425,016
Aug 20, 2026117.32117.32114.88115.38115.38-2.39%872,671
Aug 19, 2026120.95120.99117.25118.20118.20-1.73%563,737
Aug 18, 2026123.00123.17120.17120.28120.28-3.67%610,633
Aug 17, 2026124.73125.20124.17124.86124.860.09%515,591
Aug 14, 2026122.98124.75122.89124.75124.751.60%303,974
Aug 13, 2026123.46123.96122.61122.78122.78-0.54%488,361
Aug 12, 2026124.98125.00123.04123.45123.450.39%410,286
Aug 11, 2026123.10124.22122.55122.97122.970.43%378,854
Aug 10, 2026123.54123.84122.34122.44122.44-0.89%355,145
Aug 7, 2026122.73123.93120.82123.54123.541.98%441,595
Aug 6, 2026121.86124.14121.09121.14121.14-0.75%577,411
Aug 5, 2026123.95124.83122.00122.06122.06-0.49%603,080
Aug 4, 2026121.15123.47120.19122.66122.662.00%674,383
Aug 3, 2026117.56120.28116.84120.25120.252.73%790,080
Jul 31, 2026117.74118.59115.91117.05117.051.59%851,513
Jul 30, 2026113.16115.37112.71115.22115.224.40%691,941
Jul 29, 2026115.19115.43109.98110.36110.36-4.88%1,418,942
Jul 28, 2026119.80119.80115.00116.02116.02-3.65%1,038,535
Jul 27, 2026122.37123.00118.44120.41120.41-0.59%626,583
Jul 24, 2026124.21124.21120.98121.12121.12-2.47%491,403
Jul 23, 2026122.66125.37122.55124.19124.190.45%489,152
Jul 22, 2026122.60124.13122.16123.63123.630.40%418,865
Jul 21, 2026121.75123.42120.70123.14123.142.44%437,096
Jul 20, 2026121.99122.71120.03120.21120.21-0.75%873,745
Jul 17, 2026119.92122.13118.91121.12121.12-0.93%783,250
Jul 16, 2026121.71123.45121.42122.26122.26-0.79%718,809
Jul 15, 2026123.73124.32121.17123.23123.23-0.06%471,510