First Trust RBA American Industrial Renaissance ETF (AIRR)

NASDAQ: AIRR · Real-Time Price · USD

101.65

+2.09 (2.10%)

At close: Nov 3, 2026, 4:00 PM EST

101.52

-0.13 (-0.13%)

Pre-market: Nov 4, 2026, 8:08 AM EST

AIRR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	100.01	102.30	100.01	101.65	101.65	2.10%	1,155,976
Nov 2, 2026	99.70	101.43	99.24	99.56	99.56	1.00%	697,058
Oct 30, 2026	99.73	100.62	97.45	98.57	98.57	-3.07%	830,124
Oct 29, 2026	98.79	102.10	98.79	101.69	101.69	2.44%	1,073,655
Oct 28, 2026	99.29	99.80	97.85	99.27	99.27	0.40%	796,430
Oct 27, 2026	97.85	99.03	96.93	98.87	98.87	2.15%	745,523
Oct 26, 2026	96.02	97.60	95.75	96.79	96.79	1.22%	590,892
Oct 23, 2026	95.24	95.92	93.91	95.62	95.62	-0.57%	896,921
Oct 22, 2026	97.36	97.63	95.20	96.17	96.17	-3.09%	1,582,118
Oct 21, 2026	99.57	100.12	98.57	99.24	99.24	0.80%	664,865
Oct 20, 2026	97.97	99.99	97.47	98.45	98.45	-0.33%	1,173,760
Oct 19, 2026	100.22	100.44	98.62	98.78	98.78	-0.21%	867,890
Oct 16, 2026	100.35	101.27	98.59	98.99	98.99	-1.41%	1,405,577
Oct 15, 2026	98.78	100.49	96.88	100.41	100.41	0.88%	1,230,724
Oct 14, 2026	101.08	101.79	98.66	99.53	99.53	-3.01%	1,363,536
Oct 13, 2026	102.51	103.22	100.95	102.62	102.62	-0.38%	1,516,938
Oct 12, 2026	104.30	104.41	103.00	103.01	103.01	-1.13%	387,911
Oct 9, 2026	104.73	105.07	103.30	104.19	104.19	0.05%	730,256
Oct 8, 2026	103.84	104.95	102.67	104.14	104.14	-0.33%	860,242
Oct 7, 2026	106.41	106.41	103.22	104.48	104.48	-3.34%	904,328
Oct 6, 2026	106.66	108.86	106.66	108.09	108.09	1.79%	868,314
Oct 5, 2026	106.59	107.02	104.75	106.19	106.19	-0.50%	864,836
Oct 2, 2026	105.95	107.07	105.71	106.72	106.72	2.24%	1,009,810
Oct 1, 2026	103.40	104.59	101.75	104.38	104.38	1.10%	680,787
Sep 30, 2026	104.56	104.73	103.23	103.24	103.24	-0.64%	798,730
Sep 29, 2026	104.33	105.63	103.49	103.91	103.91	0.20%	494,859
Sep 28, 2026	104.35	104.92	102.77	103.70	103.70	-1.27%	522,171
Sep 25, 2026	104.57	105.54	104.00	105.03	105.03	0.60%	609,758
Sep 24, 2026	104.43	105.40	103.66	104.40	104.40	-0.87%	749,787
Sep 23, 2026	105.32	106.44	104.74	105.32	105.32	-0.72%	1,477,744
Sep 22, 2026	107.12	107.25	105.72	106.09	106.09	-0.31%	623,103
Sep 21, 2026	107.56	107.65	105.79	106.41	106.41	-0.04%	434,878
Sep 18, 2026	106.04	106.73	105.32	106.45	106.45	0.37%	940,346
Sep 17, 2026	108.06	108.29	105.87	106.06	106.06	0.40%	581,855
Sep 16, 2026	105.94	106.63	104.45	105.64	105.64	0.56%	1,353,955
Sep 15, 2026	105.32	105.90	104.51	105.05	105.05	0.26%	810,989
Sep 14, 2026	104.99	105.61	103.85	104.78	104.78	-2.34%	605,750
Sep 11, 2026	106.24	107.43	106.15	107.29	107.29	2.03%	651,395
Sep 10, 2026	105.68	106.50	104.79	105.16	105.16	-1.29%	1,505,890
Sep 9, 2026	109.09	109.72	106.47	106.53	106.53	-2.61%	859,527
Sep 8, 2026	109.34	110.38	108.82	109.38	109.38	0.61%	545,116
Sep 4, 2026	107.75	109.11	107.67	108.72	108.72	1.00%	733,107
Sep 3, 2026	107.03	107.89	105.50	107.64	107.64	1.29%	625,116
Sep 2, 2026	106.32	106.81	105.26	106.27	106.27	0.22%	728,812
Sep 1, 2026	107.13	108.23	105.89	106.04	106.04	-2.01%	962,070
Aug 31, 2026	109.20	109.36	107.90	108.22	108.22	-1.15%	1,044,118
Aug 28, 2026	112.69	112.79	109.43	109.48	109.48	-2.93%	763,688
Aug 27, 2026	113.34	113.44	111.83	112.78	112.78	0.10%	394,303
Aug 26, 2026	111.04	112.73	111.04	112.67	112.67	1.32%	707,039
Aug 25, 2026	113.88	113.88	110.82	111.20	111.20	-1.03%	2,067,614