Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
107.64
+1.37 (1.29%)
At close: Sep 3, 2026, 4:00 PM EDT
109.70
+2.06 (1.91%)
After-hours: Sep 3, 2026, 7:41 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026107.03107.89105.50107.64107.641.29%624,949
Sep 2, 2026106.32106.81105.26106.27106.270.22%728,544
Sep 1, 2026107.13108.23105.89106.04106.04-2.01%962,001
Aug 31, 2026109.20109.36107.90108.22108.22-1.15%1,043,846
Aug 28, 2026112.69112.79109.43109.48109.48-2.93%762,762
Aug 27, 2026113.34113.44111.83112.78112.780.10%394,219
Aug 26, 2026111.04112.73111.04112.67112.671.32%706,859
Aug 25, 2026113.88113.88110.82111.20111.20-1.03%2,067,544
Aug 24, 2026115.16115.16112.20112.36112.36-2.52%801,424
Aug 21, 2026116.36117.00114.67115.27115.27-0.10%424,821
Aug 20, 2026117.32117.32114.88115.38115.38-2.39%872,637
Aug 19, 2026120.95120.99117.25118.20118.20-1.73%563,734
Aug 18, 2026123.00123.17120.17120.28120.28-3.67%610,362
Aug 17, 2026124.73125.20124.17124.86124.860.09%514,939
Aug 14, 2026122.98124.75122.89124.75124.751.60%303,926
Aug 13, 2026123.46123.96122.61122.78122.78-0.54%487,670
Aug 12, 2026124.98125.00123.04123.45123.450.39%410,221
Aug 11, 2026123.10124.22122.55122.97122.970.43%378,744
Aug 10, 2026123.54123.84122.34122.44122.44-0.89%354,855
Aug 7, 2026122.73123.93120.82123.54123.541.98%441,587
Aug 6, 2026121.86124.14121.09121.14121.14-0.75%577,147
Aug 5, 2026123.95124.83122.00122.06122.06-0.49%602,808
Aug 4, 2026121.15123.47120.19122.66122.662.00%674,358
Aug 3, 2026117.56120.28116.84120.25120.252.73%789,819
Jul 31, 2026117.74118.59115.91117.05117.051.59%851,211
Jul 30, 2026113.16115.37112.71115.22115.224.40%691,589
Jul 29, 2026115.19115.43109.98110.36110.36-4.88%1,416,940
Jul 28, 2026119.80119.80115.00116.02116.02-3.65%1,038,447
Jul 27, 2026122.37123.00118.44120.41120.41-0.59%626,553
Jul 24, 2026124.21124.21120.98121.12121.12-2.47%491,163
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