First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
81.99
+0.85 (1.05%)
At close: Apr 1, 2026, 4:00 PM EDT
81.99
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 82.16 | 82.16 | 81.99 | 81.99 | 81.99 | 1.05% | 634 |
| Mar 31, 2026 | 80.32 | 81.14 | 80.32 | 81.14 | 81.14 | 2.08% | 180 |
| Mar 30, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.88% | 293 |
| Mar 27, 2026 | 81.06 | 81.11 | 80.19 | 80.19 | 80.19 | -0.39% | 530 |
| Mar 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.82% | 155 |
| Mar 25, 2026 | 82.25 | 82.25 | 82.00 | 82.00 | 81.84 | 0.57% | 349 |
| Mar 24, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.37 | 0.60% | 96 |
| Mar 23, 2026 | 80.97 | 81.06 | 80.97 | 81.05 | 80.89 | 1.72% | 432 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.68 | 79.68 | 79.52 | -2.57% | 328 |
| Mar 19, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.62 | 0.15% | 105 |
| Mar 18, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.50 | -0.66% | 123 |
| Mar 17, 2026 | 82.40 | 82.40 | 82.21 | 82.21 | 82.04 | 0.35% | 143 |
| Mar 16, 2026 | 81.69 | 82.06 | 81.62 | 81.92 | 81.75 | 0.83% | 788 |
| Mar 13, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.08 | -0.04% | 183 |
| Mar 12, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.11 | -1.27% | 264 |
| Mar 11, 2026 | 82.23 | 82.32 | 82.23 | 82.32 | 82.16 | -0.04% | 275 |
| Mar 10, 2026 | 83.05 | 83.05 | 82.35 | 82.35 | 82.19 | -0.19% | 203 |
| Mar 9, 2026 | 80.86 | 82.51 | 80.86 | 82.51 | 82.35 | 0.76% | 900 |
| Mar 6, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.73 | -1.58% | 107 |
| Mar 5, 2026 | 84.13 | 84.13 | 82.83 | 83.20 | 83.04 | -1.55% | 1,097 |
| Mar 4, 2026 | 84.39 | 84.51 | 84.39 | 84.51 | 84.34 | 0.50% | 527 |
| Mar 3, 2026 | 84.20 | 84.25 | 84.09 | 84.09 | 83.92 | -2.01% | 1,594 |
| Mar 2, 2026 | 85.75 | 85.94 | 85.75 | 85.82 | 85.65 | 0.58% | 908 |
| Feb 27, 2026 | 84.77 | 85.32 | 84.77 | 85.32 | 85.15 | -0.09% | 840 |
| Feb 26, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.23 | 0.21% | 601 |
| Feb 25, 2026 | 85.70 | 85.70 | 85.19 | 85.21 | 85.04 | -0.17% | 1,651 |
| Feb 24, 2026 | 85.06 | 85.36 | 85.06 | 85.36 | 85.18 | 1.36% | 1,040 |
| Feb 23, 2026 | 84.83 | 84.83 | 83.90 | 84.21 | 84.04 | -0.55% | 4,587 |
| Feb 20, 2026 | 84.90 | 84.90 | 84.38 | 84.68 | 84.51 | 0.22% | 1,065 |
| Feb 19, 2026 | 84.41 | 84.49 | 84.41 | 84.49 | 84.32 | 0.42% | 473 |
| Feb 18, 2026 | 84.83 | 84.83 | 84.13 | 84.13 | 83.97 | -0.40% | 966 |
| Feb 17, 2026 | 84.79 | 84.79 | 84.45 | 84.47 | 84.30 | -0.28% | 6,142 |
| Feb 13, 2026 | 84.69 | 84.70 | 84.69 | 84.70 | 84.53 | 1.35% | 955 |
| Feb 12, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.41 | -0.29% | 439 |
| Feb 11, 2026 | 83.86 | 83.86 | 83.24 | 83.82 | 83.65 | 1.10% | 847 |
| Feb 10, 2026 | 82.49 | 82.91 | 82.49 | 82.91 | 82.74 | 0.79% | 812 |
| Feb 9, 2026 | 82.17 | 82.26 | 82.17 | 82.26 | 82.09 | 0.79% | 384 |
| Feb 6, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.44 | 2.46% | 45 |
| Feb 5, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.49 | -0.74% | 73 |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.08 | 0.22% | 289 |
| Feb 3, 2026 | 80.16 | 80.16 | 79.86 | 80.06 | 79.90 | 1.11% | 1,165 |
| Feb 2, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.02 | 0.15% | 272 |
| Jan 30, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.90 | -0.67% | 51 |
| Jan 29, 2026 | 80.02 | 80.02 | 79.59 | 79.59 | 79.43 | 0.12% | 354 |
| Jan 28, 2026 | 79.57 | 79.61 | 79.50 | 79.50 | 79.34 | -0.15% | 423 |
| Jan 27, 2026 | 79.22 | 79.62 | 79.22 | 79.62 | 79.46 | 0.83% | 322 |
| Jan 26, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.81 | 0.64% | 70 |
| Jan 23, 2026 | 78.66 | 78.71 | 78.33 | 78.46 | 78.30 | -0.42% | 3,467 |
| Jan 22, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.63 | -0.06% | 173 |
| Jan 21, 2026 | 78.26 | 78.84 | 78.26 | 78.84 | 78.68 | 1.41% | 269 |