First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
84.47
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 84.79 | 84.79 | 84.45 | 84.47 | 84.47 | -0.28% | 6,142 |
| Feb 13, 2026 | 84.69 | 84.70 | 84.69 | 84.70 | 84.70 | 1.35% | 955 |
| Feb 12, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.29% | 439 |
| Feb 11, 2026 | 83.86 | 83.86 | 83.24 | 83.82 | 83.82 | 1.10% | 847 |
| Feb 10, 2026 | 82.49 | 82.91 | 82.49 | 82.91 | 82.91 | 0.79% | 812 |
| Feb 9, 2026 | 82.17 | 82.26 | 82.17 | 82.26 | 82.26 | 0.79% | 384 |
| Feb 6, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 2.46% | 45 |
| Feb 5, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.74% | 73 |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.22% | 289 |
| Feb 3, 2026 | 80.16 | 80.16 | 79.86 | 80.06 | 80.06 | 1.11% | 1,165 |
| Feb 2, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.15% | 272 |
| Jan 30, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.67% | 51 |
| Jan 29, 2026 | 80.02 | 80.02 | 79.59 | 79.59 | 79.59 | 0.12% | 354 |
| Jan 28, 2026 | 79.57 | 79.61 | 79.50 | 79.50 | 79.50 | -0.15% | 423 |
| Jan 27, 2026 | 79.22 | 79.62 | 79.22 | 79.62 | 79.62 | 0.83% | 322 |
| Jan 26, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.64% | 70 |
| 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 |