First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
68.28
-1.33 (-1.91%)
Feb 21, 2025, 9:30 AM EST - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 69.73 | 69.73 | 68.28 | 68.28 | 68.28 | -1.91% | 303 |
| Feb 20, 2025 | 69.25 | 69.68 | 69.25 | 69.61 | 69.61 | -0.25% | 1,234 |
| Feb 19, 2025 | 69.71 | 69.79 | 69.63 | 69.78 | 69.78 | -0.12% | 2,010 |
| Feb 18, 2025 | 69.56 | 69.87 | 69.56 | 69.87 | 69.87 | 0.70% | 2,360 |
| Feb 14, 2025 | 69.51 | 69.51 | 69.39 | 69.39 | 69.39 | -0.69% | 386 |
| Feb 13, 2025 | 69.75 | 69.87 | 69.75 | 69.87 | 69.87 | 0.86% | 227 |
| Feb 12, 2025 | 68.78 | 69.42 | 68.78 | 69.27 | 69.27 | -0.93% | 2,578 |
| Feb 11, 2025 | 69.61 | 69.92 | 69.57 | 69.92 | 69.92 | - | 1,503 |
| Feb 10, 2025 | 69.83 | 69.92 | 69.83 | 69.92 | 69.92 | 1.16% | 211 |
| Feb 7, 2025 | 69.18 | 69.18 | 69.12 | 69.12 | 69.12 | -0.18% | 409 |
| Feb 6, 2025 | 69.60 | 69.60 | 68.94 | 69.24 | 69.24 | - | 2,314 |
| Feb 5, 2025 | 69.09 | 69.47 | 68.78 | 69.24 | 69.24 | 0.56% | 1,543 |
| Feb 4, 2025 | 68.89 | 68.89 | 68.80 | 68.85 | 68.85 | -0.08% | 962 |
| Feb 3, 2025 | 68.21 | 69.03 | 68.21 | 68.91 | 68.91 | -0.44% | 2,865 |
| Jan 31, 2025 | 69.76 | 69.95 | 69.13 | 69.22 | 69.22 | -0.66% | 4,858 |
| Jan 30, 2025 | 69.23 | 69.68 | 69.23 | 69.68 | 69.68 | 1.49% | 421 |
| Jan 29, 2025 | 68.81 | 68.95 | 68.59 | 68.65 | 68.65 | -0.24% | 918 |
| Jan 28, 2025 | 69.07 | 69.18 | 68.67 | 68.82 | 68.82 | -0.16% | 3,427 |
| Jan 27, 2025 | 69.21 | 69.21 | 68.82 | 68.93 | 68.93 | -2.42% | 1,774 |
| Jan 24, 2025 | 70.76 | 70.76 | 70.53 | 70.64 | 70.64 | 0.03% | 2,586 |
| Jan 23, 2025 | 70.18 | 70.63 | 70.18 | 70.62 | 70.62 | 0.35% | 2,041 |
| Jan 22, 2025 | 71.22 | 71.22 | 70.37 | 70.37 | 70.37 | -1.00% | 5,892 |
| Jan 21, 2025 | 70.65 | 71.09 | 70.65 | 71.09 | 71.09 | 1.80% | 2,253 |
| Jan 17, 2025 | 69.74 | 69.99 | 69.74 | 69.83 | 69.83 | 0.53% | 850 |
| Jan 16, 2025 | 69.16 | 69.46 | 69.16 | 69.46 | 69.46 | 1.74% | 1,426 |
| Jan 15, 2025 | 68.61 | 68.74 | 68.27 | 68.27 | 68.27 | 1.11% | 908 |
| Jan 14, 2025 | 67.16 | 67.70 | 67.16 | 67.52 | 67.52 | 1.58% | 1,216 |
| Jan 13, 2025 | 65.87 | 66.47 | 65.87 | 66.47 | 66.47 | 0.47% | 1,167 |
| Jan 10, 2025 | 66.74 | 66.74 | 66.16 | 66.16 | 66.16 | -1.43% | 5,848 |
| Jan 8, 2025 | 66.75 | 67.13 | 66.51 | 67.13 | 67.13 | 0.37% | 1,383 |
| Jan 7, 2025 | 66.97 | 67.16 | 66.88 | 66.88 | 66.88 | -0.38% | 836 |
| Jan 6, 2025 | 67.67 | 67.67 | 67.13 | 67.13 | 67.13 | -0.26% | 206 |
| Jan 3, 2025 | 66.80 | 67.30 | 66.61 | 67.30 | 67.30 | 1.35% | 1,100 |
| Jan 2, 2025 | 66.99 | 66.99 | 66.25 | 66.41 | 66.41 | 0.13% | 653 |
| Dec 31, 2024 | 66.51 | 66.51 | 66.16 | 66.32 | 66.32 | -0.06% | 2,575 |
| Dec 30, 2024 | 66.26 | 66.43 | 65.87 | 66.36 | 66.36 | -0.70% | 2,272 |
| Dec 27, 2024 | 66.88 | 66.99 | 66.60 | 66.82 | 66.82 | -0.81% | 3,401 |
| Dec 26, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.05% | 295 |
| Dec 24, 2024 | 66.85 | 67.33 | 66.85 | 67.33 | 67.33 | 0.57% | 2,592 |
| Dec 23, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.17% | 116 |
| Dec 20, 2024 | 67.20 | 67.20 | 66.84 | 66.84 | 66.84 | 1.23% | 2,327 |
| Dec 19, 2024 | 66.89 | 66.89 | 66.03 | 66.03 | 66.03 | -0.22% | 2,149 |
| Dec 18, 2024 | 68.24 | 68.30 | 66.17 | 66.17 | 66.17 | -3.11% | 4,934 |
| Dec 17, 2024 | 68.59 | 68.59 | 68.30 | 68.30 | 68.30 | -1.06% | 1,379 |
| Dec 16, 2024 | 69.20 | 69.37 | 69.03 | 69.03 | 69.03 | -0.37% | 2,041 |
| Dec 13, 2024 | 69.24 | 69.37 | 69.24 | 69.28 | 69.28 | -1.07% | 3,371 |
| Dec 12, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.70 | -0.51% | 124 |
| Dec 11, 2024 | 70.60 | 70.61 | 70.39 | 70.39 | 70.06 | 0.30% | 939 |
| Dec 10, 2024 | 70.64 | 70.64 | 70.18 | 70.18 | 69.85 | -1.17% | 312 |
| Dec 9, 2024 | 71.11 | 71.11 | 71.01 | 71.01 | 70.67 | -0.87% | 285 |
| Dec 6, 2024 | 71.72 | 71.72 | 71.61 | 71.63 | 71.29 | -0.59% | 1,175 |
| Dec 5, 2024 | 72.48 | 72.48 | 72.05 | 72.05 | 71.71 | -0.15% | 2,225 |
| Dec 4, 2024 | 72.00 | 72.16 | 72.00 | 72.16 | 71.82 | 0.01% | 222 |
| Dec 3, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.81 | -0.35% | 412 |
| Dec 2, 2024 | 72.69 | 72.69 | 72.41 | 72.41 | 72.06 | -0.95% | 804 |
| Nov 29, 2024 | 73.14 | 73.14 | 73.10 | 73.10 | 72.76 | 0.27% | 1,355 |
| Nov 27, 2024 | 72.99 | 72.99 | 72.91 | 72.91 | 72.56 | -0.24% | 389 |
| Nov 26, 2024 | 72.91 | 73.08 | 72.82 | 73.08 | 72.74 | 0.20% | 1,418 |
| Nov 25, 2024 | 73.01 | 73.27 | 72.93 | 72.93 | 72.59 | 0.59% | 1,456 |
| Nov 22, 2024 | 72.29 | 72.51 | 72.29 | 72.51 | 72.17 | 0.51% | 464 |
| Nov 21, 2024 | 72.18 | 72.18 | 72.14 | 72.14 | 71.80 | 2.12% | 396 |
| Nov 20, 2024 | 70.73 | 70.73 | 70.34 | 70.64 | 70.30 | 0.09% | 1,333 |
| Nov 19, 2024 | 70.40 | 70.64 | 70.23 | 70.58 | 70.24 | 0.53% | 1,090 |
| Nov 18, 2024 | 69.92 | 70.21 | 69.92 | 70.21 | 69.88 | 0.50% | 605 |
| Nov 15, 2024 | 69.69 | 69.86 | 69.69 | 69.86 | 69.53 | 0.20% | 153 |
| Nov 14, 2024 | 70.17 | 70.17 | 69.72 | 69.72 | 69.39 | -0.90% | 386 |
| Nov 13, 2024 | 70.78 | 70.78 | 70.36 | 70.36 | 70.02 | 0.13% | 126 |
| Nov 12, 2024 | 70.82 | 70.82 | 70.26 | 70.26 | 69.93 | -0.97% | 161 |
| Nov 11, 2024 | 70.61 | 71.04 | 70.61 | 70.95 | 70.61 | 0.78% | 1,113 |
| Nov 8, 2024 | 69.95 | 70.40 | 69.95 | 70.40 | 70.06 | 0.64% | 658 |
| Nov 7, 2024 | 70.20 | 70.20 | 69.95 | 69.95 | 69.62 | -0.13% | 2,297 |
| Nov 6, 2024 | 69.64 | 70.04 | 69.64 | 70.04 | 69.71 | 2.79% | 264 |
| Nov 5, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.81 | 1.91% | 12 |
| Nov 4, 2024 | 66.79 | 66.86 | 66.79 | 66.86 | 66.54 | -0.01% | 1,667 |
| Nov 1, 2024 | 67.77 | 67.77 | 66.87 | 66.87 | 66.55 | -1.05% | 341 |
| Oct 31, 2024 | 67.74 | 67.74 | 67.58 | 67.58 | 67.26 | 0.08% | 332 |
| Oct 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.20 | -0.08% | 167 |
| Oct 29, 2024 | 67.83 | 67.83 | 67.58 | 67.58 | 67.26 | -0.99% | 1,022 |
| Oct 28, 2024 | 68.14 | 68.38 | 68.14 | 68.26 | 67.93 | 0.83% | 716 |
| Oct 25, 2024 | 67.70 | 67.70 | 67.69 | 67.69 | 67.37 | -0.87% | 698 |
| Oct 24, 2024 | 68.21 | 68.29 | 68.21 | 68.29 | 67.96 | -0.07% | 269 |
| Oct 23, 2024 | 68.18 | 68.33 | 68.18 | 68.33 | 68.01 | -0.13% | 1,358 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.10 | -0.66% | 62 |
| Oct 21, 2024 | 69.20 | 69.20 | 68.88 | 68.88 | 68.55 | -0.63% | 1,070 |
| Oct 18, 2024 | 69.17 | 69.32 | 69.17 | 69.32 | 68.99 | 0.41% | 503 |
| Oct 17, 2024 | 69.10 | 69.10 | 69.04 | 69.04 | 68.71 | -0.27% | 246 |
| Oct 16, 2024 | 68.75 | 69.22 | 68.75 | 69.22 | 68.90 | 0.87% | 635 |
| Oct 15, 2024 | 69.00 | 69.00 | 68.63 | 68.63 | 68.30 | -0.48% | 1,110 |
| Oct 14, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.64 | 0.91% | 41 |
| Oct 11, 2024 | 68.08 | 68.34 | 68.08 | 68.34 | 68.02 | 1.09% | 1,201 |
| Oct 10, 2024 | 67.67 | 67.67 | 67.60 | 67.60 | 67.28 | -0.23% | 296 |
| Oct 9, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.44 | 0.45% | 138 |
| Oct 8, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.14 | -0.11% | 5 |
| Oct 7, 2024 | 67.68 | 67.68 | 67.53 | 67.53 | 67.21 | -0.62% | 629 |
| Oct 4, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.62 | 0.54% | 16 |
| Oct 3, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.26 | -0.24% | 12 |
| Oct 2, 2024 | 67.48 | 67.74 | 67.48 | 67.74 | 67.42 | 0.04% | 502 |
| Oct 1, 2024 | 67.51 | 67.72 | 67.51 | 67.72 | 67.40 | -0.04% | 1,825 |
| Sep 30, 2024 | 67.39 | 67.74 | 67.39 | 67.74 | 67.42 | 0.25% | 195 |
| Sep 27, 2024 | 67.36 | 67.58 | 67.36 | 67.58 | 67.26 | 0.59% | 503 |