Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
125.06
+0.42 (0.34%)
At close: May 22, 2026, 4:00 PM EDT
127.11
+2.05 (1.64%)
After-hours: May 22, 2026, 7:26 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026125.81125.81123.30125.06125.060.34%504,503
May 21, 2026124.79125.50123.34124.64124.64-0.56%641,674
May 20, 2026124.04126.00122.96125.34125.342.28%695,296
May 19, 2026123.55123.98120.47122.54122.54-1.96%1,186,546
May 18, 2026128.01128.01124.37124.99124.99-2.17%914,360
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
May 11, 2026129.78130.79128.93130.40130.400.60%729,601
May 8, 2026130.62130.62129.09129.62129.620.46%755,616
May 7, 2026133.30133.50128.34129.03129.03-2.21%976,390
May 6, 2026131.55132.13129.05131.94131.940.96%1,309,778
May 5, 2026128.73130.70128.46130.68130.684.32%685,620
May 4, 2026127.14127.43124.83125.27125.27-1.56%1,018,987
May 1, 2026127.80127.80125.71127.26127.260.29%680,701
Apr 30, 2026122.83127.07122.83126.89126.894.37%812,993
Apr 29, 2026124.08124.59121.42121.58121.58-1.63%1,175,643
Apr 28, 2026125.02125.22122.38123.59123.59-1.64%531,508
Apr 27, 2026124.64125.90123.38125.65125.651.24%991,222
Apr 24, 2026126.09126.09123.89124.11124.11-1.05%482,472
Apr 23, 2026124.55126.45123.56125.43125.431.19%1,360,616
Apr 22, 2026125.03125.32122.91123.95123.950.72%725,640
Apr 21, 2026124.69125.25122.27123.06123.06-0.66%740,548
Apr 20, 2026122.72123.94121.77123.88123.880.61%467,817
Apr 17, 2026122.42124.75121.73123.13123.132.28%1,515,858
Apr 16, 2026121.62122.22120.21120.39120.39-0.71%499,377
Apr 15, 2026122.77122.90120.09121.25121.25-1.25%633,520
Apr 14, 2026122.70123.47121.05122.79122.790.78%565,270
Apr 13, 2026119.71121.94119.71121.84121.841.25%444,368
Apr 10, 2026121.20121.27119.94120.34120.34-0.24%437,944
Apr 9, 2026118.86121.91118.86120.63120.631.23%508,580
Apr 8, 2026118.95120.18117.90119.16119.165.05%595,403
Apr 7, 2026113.34114.07111.93113.43113.43-0.15%701,638
Apr 6, 2026113.22113.81111.34113.60113.600.65%615,812
Apr 2, 2026110.67114.71110.01112.87112.87-0.26%517,748
Apr 1, 2026112.20114.89112.20113.16113.162.15%647,513
Mar 31, 2026107.71111.69107.37110.78110.784.60%606,582
Mar 30, 2026110.63110.77105.31105.91105.91-3.52%1,117,250
Mar 27, 2026109.48111.28109.31109.77109.770.69%464,623
Mar 26, 2026112.27112.60108.85109.02109.02-3.90%829,376
Mar 25, 2026113.83114.14112.37113.52113.451.12%682,742
Mar 24, 2026109.57112.94109.24112.26112.191.64%645,767
Mar 23, 2026110.21113.12109.94110.45110.382.55%631,002
Mar 20, 2026111.16111.16106.58107.70107.63-3.14%1,299,184
Mar 19, 2026108.78112.16108.00111.19111.120.80%1,086,100
Mar 18, 2026110.80112.03110.31110.31110.24-0.97%534,963
Mar 17, 2026111.07111.90110.05111.39111.320.78%466,959
Mar 16, 2026110.03111.41109.67110.53110.461.81%578,001
Mar 13, 2026110.43110.95107.56108.56108.49-0.65%420,927