First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
78.46
-0.33 (-0.42%)
Jan 23, 2026, 4:00 PM EST - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 78.66 | 78.71 | 78.33 | 78.46 | 78.46 | -0.42% | 3,467 |
| Jan 22, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.06% | 173 |
| Jan 21, 2026 | 78.26 | 78.84 | 78.26 | 78.84 | 78.84 | 1.41% | 269 |
| Jan 20, 2026 | 77.59 | 77.75 | 77.59 | 77.75 | 77.75 | -1.64% | 397 |
| Jan 16, 2026 | 79.18 | 79.18 | 79.05 | 79.05 | 79.05 | 0.61% | 260 |
| Jan 15, 2026 | 78.81 | 78.81 | 78.57 | 78.57 | 78.57 | 1.08% | 674 |
| Jan 14, 2026 | 77.53 | 77.73 | 77.51 | 77.73 | 77.73 | 0.06% | 394 |
| Jan 13, 2026 | 77.50 | 77.69 | 77.50 | 77.69 | 77.69 | 0.68% | 507 |
| Jan 12, 2026 | 76.97 | 77.17 | 76.97 | 77.17 | 77.17 | 0.38% | 1,049 |
| Jan 9, 2026 | 76.85 | 76.87 | 76.85 | 76.87 | 76.87 | 1.06% | 998 |
| Jan 8, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.41% | 226 |
| Jan 7, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.65% | 49 |
| Jan 6, 2026 | 76.25 | 77.02 | 76.25 | 77.02 | 77.02 | 0.82% | 356 |
| Jan 5, 2026 | 76.41 | 76.50 | 76.09 | 76.40 | 76.40 | 0.72% | 1,822 |
| Jan 2, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.57% | 64 |
| Dec 31, 2025 | 74.96 | 74.96 | 74.68 | 74.68 | 74.68 | -0.91% | 439 |
| Dec 30, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.06% | 126 |
| Dec 29, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.15% | 161 |
| Dec 26, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.08% | 92 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.20% | 14 |
| Dec 23, 2025 | 75.25 | 75.44 | 75.20 | 75.44 | 75.44 | 0.23% | 10,665 |
| Dec 22, 2025 | 74.84 | 75.27 | 74.84 | 75.27 | 75.27 | 0.84% | 2,803 |
| Dec 19, 2025 | 74.67 | 74.67 | 74.63 | 74.64 | 74.64 | 0.36% | 3,010 |
| Dec 18, 2025 | 74.57 | 74.57 | 74.37 | 74.37 | 74.37 | 0.63% | 2,315 |
| Dec 17, 2025 | 74.82 | 74.83 | 73.83 | 73.90 | 73.90 | -1.25% | 1,099 |
| Dec 16, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.57% | 36 |
| Dec 15, 2025 | 75.17 | 75.31 | 75.17 | 75.27 | 75.27 | 0.12% | 709 |
| Dec 12, 2025 | 75.26 | 75.26 | 75.18 | 75.18 | 75.18 | -1.93% | 184 |
| Dec 11, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.33 | 0.72% | 9 |
| Dec 10, 2025 | 75.44 | 76.11 | 75.28 | 76.11 | 75.78 | 1.10% | 1,166 |
| Dec 9, 2025 | 75.50 | 75.50 | 75.28 | 75.28 | 74.96 | -0.31% | 947 |
| Dec 8, 2025 | 76.12 | 76.12 | 75.51 | 75.51 | 75.19 | -0.76% | 224 |
| Dec 5, 2025 | 76.17 | 76.17 | 76.09 | 76.09 | 75.76 | -0.27% | 400 |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.97 | 0.56% | 77 |
| Dec 3, 2025 | 75.65 | 75.88 | 75.59 | 75.88 | 75.55 | 0.63% | 9,556 |
| Dec 2, 2025 | 75.58 | 75.58 | 75.40 | 75.40 | 75.08 | 0.14% | 1,790 |
| Dec 1, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 74.97 | -1.38% | 20 |
| Nov 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.02 | 0.69% | 11 |
| Nov 26, 2025 | 75.73 | 75.83 | 75.73 | 75.83 | 75.50 | 0.93% | 242 |
| Nov 25, 2025 | 74.45 | 75.13 | 74.40 | 75.13 | 74.81 | 0.63% | 881 |
| Nov 24, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.34 | 0.96% | 47 |
| Nov 21, 2025 | 74.02 | 74.02 | 73.95 | 73.95 | 73.63 | 1.09% | 189 |
| Nov 20, 2025 | 73.83 | 73.83 | 73.15 | 73.15 | 72.84 | -1.47% | 374 |
| Nov 19, 2025 | 74.59 | 74.59 | 74.25 | 74.25 | 73.92 | -0.28% | 606 |
| Nov 18, 2025 | 74.35 | 74.85 | 74.35 | 74.46 | 74.13 | -0.05% | 834 |
| Nov 17, 2025 | 74.48 | 74.50 | 74.33 | 74.50 | 74.17 | -0.91% | 511 |
| Nov 14, 2025 | 75.40 | 75.41 | 75.18 | 75.18 | 74.86 | 0.13% | 4,701 |
| Nov 13, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 74.76 | -2.20% | 450 |
| Nov 12, 2025 | 76.89 | 76.89 | 76.78 | 76.78 | 76.45 | 0.02% | 885 |
| Nov 11, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.43 | -0.39% | 58 |