Skip to main content
logo
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
125.91
-3.45 (-2.67%)
At close: Jul 2, 2026, 4:00 PM EDT
125.50
-0.41 (-0.33%)
After-hours: Jul 2, 2026, 7:31 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026129.92131.43124.51125.91125.91-2.67%891,313
Jul 1, 2026132.80132.81129.33129.36129.36-2.92%836,791
Jun 30, 2026132.32133.31131.30133.25133.251.27%529,931
Jun 29, 2026130.37131.83129.09131.58131.581.46%415,133
Jun 26, 2026132.14132.14129.31129.69129.69-2.43%674,708
Jun 25, 2026132.30135.05131.45132.92132.921.87%802,525
Jun 24, 2026130.26132.50129.60130.48130.480.74%427,581
Jun 23, 2026129.59131.54127.82129.52129.52-2.80%834,141
Jun 22, 2026131.36133.34130.91133.25133.251.80%690,782
Jun 18, 2026131.58131.83128.90130.90130.901.28%471,876
Jun 17, 2026130.87132.17128.93129.25129.25-0.78%2,348,388
Jun 16, 2026131.05132.37130.13130.27130.27-0.08%632,423
Jun 15, 2026132.06132.77130.09130.37130.370.71%618,341
Jun 12, 2026129.63130.44128.54129.45129.450.83%777,657
Jun 11, 2026124.61128.53124.04128.39128.394.58%615,660
Jun 10, 2026126.45127.60122.57122.77122.77-3.88%753,421
Jun 9, 2026129.48131.13123.42127.72127.72-0.33%559,920
Jun 8, 2026129.20129.93127.11128.14128.140.13%444,558
Jun 5, 2026131.01131.79127.23127.97127.97-2.91%485,587
Jun 4, 2026129.52132.11128.34131.80131.801.79%451,621
Jun 3, 2026128.44130.50127.68129.48129.480.54%521,208
Jun 2, 2026127.88129.50127.38128.79128.791.02%897,236
Jun 1, 2026128.12128.19125.97127.49127.49-1.31%421,394
May 29, 2026130.45130.46127.97129.18129.18-1.00%457,958
May 28, 2026129.77130.89127.97130.49130.490.82%641,236
May 27, 2026130.07130.76128.86129.43129.430.88%648,766
May 26, 2026127.11128.69126.56128.30128.302.59%638,313
May 22, 2026125.81125.81123.30125.06125.060.34%504,646
May 21, 2026124.79125.50123.34124.64124.64-0.56%641,722
May 20, 2026124.04126.00122.96125.34125.342.28%695,796
May 19, 2026123.55123.98120.47122.54122.54-1.96%1,186,550
May 18, 2026128.01128.01124.37124.99124.99-2.17%914,931
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