First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
127.26
+0.37 (0.29%)
At close: May 1, 2026, 4:00 PM EDT
126.99
-0.27 (-0.21%)
After-hours: May 1, 2026, 7:36 PM EDT
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 127.80 | 127.80 | 125.71 | 127.26 | 127.26 | 0.29% | 680,629 |
| Apr 30, 2026 | 122.83 | 127.07 | 122.83 | 126.89 | 126.89 | 4.37% | 812,993 |
| Apr 29, 2026 | 124.08 | 124.59 | 121.42 | 121.58 | 121.58 | -1.63% | 1,175,643 |
| Apr 28, 2026 | 125.02 | 125.22 | 122.38 | 123.59 | 123.59 | -1.64% | 531,508 |
| Apr 27, 2026 | 124.64 | 125.90 | 123.38 | 125.65 | 125.65 | 1.24% | 991,222 |
| Apr 24, 2026 | 126.09 | 126.09 | 123.89 | 124.11 | 124.11 | -1.05% | 482,472 |
| Apr 23, 2026 | 124.55 | 126.45 | 123.56 | 125.43 | 125.43 | 1.19% | 1,360,616 |
| Apr 22, 2026 | 125.03 | 125.32 | 122.91 | 123.95 | 123.95 | 0.72% | 725,640 |
| Apr 21, 2026 | 124.69 | 125.25 | 122.27 | 123.06 | 123.06 | -0.66% | 740,548 |
| Apr 20, 2026 | 122.72 | 123.94 | 121.77 | 123.88 | 123.88 | 0.61% | 467,817 |
| Apr 17, 2026 | 122.42 | 124.75 | 121.73 | 123.13 | 123.13 | 2.28% | 1,515,858 |
| Apr 16, 2026 | 121.62 | 122.22 | 120.21 | 120.39 | 120.39 | -0.71% | 499,377 |
| Apr 15, 2026 | 122.77 | 122.90 | 120.09 | 121.25 | 121.25 | -1.25% | 633,520 |
| Apr 14, 2026 | 122.70 | 123.47 | 121.05 | 122.79 | 122.79 | 0.78% | 565,270 |
| Apr 13, 2026 | 119.71 | 121.94 | 119.71 | 121.84 | 121.84 | 1.25% | 444,368 |
| Apr 10, 2026 | 121.20 | 121.27 | 119.94 | 120.34 | 120.34 | -0.24% | 437,944 |
| Apr 9, 2026 | 118.86 | 121.91 | 118.86 | 120.63 | 120.63 | 1.23% | 508,580 |
| Apr 8, 2026 | 118.95 | 120.18 | 117.90 | 119.16 | 119.16 | 5.05% | 595,403 |
| Apr 7, 2026 | 113.34 | 114.07 | 111.93 | 113.43 | 113.43 | -0.15% | 701,638 |
| Apr 6, 2026 | 113.22 | 113.81 | 111.34 | 113.60 | 113.60 | 0.65% | 615,812 |
| Apr 2, 2026 | 110.67 | 114.71 | 110.01 | 112.87 | 112.87 | -0.26% | 517,748 |
| Apr 1, 2026 | 112.20 | 114.89 | 112.20 | 113.16 | 113.16 | 2.15% | 647,513 |
| Mar 31, 2026 | 107.71 | 111.69 | 107.37 | 110.78 | 110.78 | 4.60% | 606,582 |
| Mar 30, 2026 | 110.63 | 110.77 | 105.31 | 105.91 | 105.91 | -3.52% | 1,117,250 |
| Mar 27, 2026 | 109.48 | 111.28 | 109.31 | 109.77 | 109.77 | 0.69% | 464,623 |
| Mar 26, 2026 | 112.27 | 112.60 | 108.85 | 109.02 | 109.02 | -3.96% | 829,376 |
| Mar 25, 2026 | 113.83 | 114.14 | 112.37 | 113.52 | 113.45 | 1.12% | 682,742 |
| Mar 24, 2026 | 109.57 | 112.94 | 109.24 | 112.26 | 112.19 | 1.64% | 645,767 |
| Mar 23, 2026 | 110.21 | 113.12 | 109.94 | 110.45 | 110.39 | 2.55% | 631,002 |
| Mar 20, 2026 | 111.16 | 111.16 | 106.58 | 107.70 | 107.64 | -3.14% | 1,299,184 |
| Mar 19, 2026 | 108.78 | 112.16 | 108.00 | 111.19 | 111.12 | 0.80% | 1,086,100 |
| Mar 18, 2026 | 110.80 | 112.03 | 110.31 | 110.31 | 110.25 | -0.97% | 534,963 |
| Mar 17, 2026 | 111.07 | 111.90 | 110.05 | 111.39 | 111.32 | 0.78% | 466,959 |
| Mar 16, 2026 | 110.03 | 111.41 | 109.67 | 110.53 | 110.46 | 1.81% | 578,001 |
| Mar 13, 2026 | 110.43 | 110.95 | 107.56 | 108.56 | 108.50 | -0.65% | 420,927 |
| Mar 12, 2026 | 111.01 | 111.01 | 108.93 | 109.27 | 109.21 | -2.65% | 715,789 |
| Mar 11, 2026 | 111.95 | 113.23 | 110.70 | 112.24 | 112.17 | -0.02% | 759,209 |
| Mar 10, 2026 | 113.08 | 114.76 | 112.04 | 112.26 | 112.19 | -0.75% | 707,790 |
| Mar 9, 2026 | 108.26 | 113.19 | 107.56 | 113.11 | 113.04 | 2.45% | 814,221 |
| Mar 6, 2026 | 110.71 | 111.95 | 109.53 | 110.41 | 110.35 | -2.71% | 811,550 |
| Mar 5, 2026 | 116.88 | 116.88 | 111.65 | 113.48 | 113.41 | -3.80% | 1,065,885 |
| Mar 4, 2026 | 118.37 | 118.62 | 116.61 | 117.96 | 117.89 | 0.72% | 749,756 |
| Mar 3, 2026 | 116.01 | 118.04 | 113.89 | 117.12 | 117.05 | -1.97% | 810,112 |
| Mar 2, 2026 | 117.17 | 120.25 | 117.14 | 119.47 | 119.40 | 1.08% | 869,520 |
| Feb 27, 2026 | 117.93 | 118.64 | 116.38 | 118.19 | 118.12 | -1.38% | 651,517 |
| Feb 26, 2026 | 119.23 | 120.11 | 116.42 | 119.84 | 119.77 | 0.71% | 1,039,892 |
| Feb 25, 2026 | 121.33 | 121.60 | 118.25 | 118.99 | 118.92 | -0.87% | 751,038 |
| Feb 24, 2026 | 118.38 | 120.46 | 117.26 | 120.03 | 119.96 | 0.73% | 742,711 |
| Feb 23, 2026 | 121.04 | 121.56 | 118.00 | 119.16 | 119.09 | -2.27% | 895,405 |
| Feb 20, 2026 | 120.53 | 123.23 | 120.13 | 121.93 | 121.86 | 1.05% | 539,314 |