First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
76.94
+0.32 (0.41%)
Oct 27, 2025, 4:00 PM EDT - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 76.69 | 76.94 | 76.69 | 76.94 | 76.94 | 0.41% | 515 |
| Oct 24, 2025 | 76.65 | 76.74 | 76.62 | 76.62 | 76.62 | 0.78% | 2,325 |
| Oct 23, 2025 | 75.46 | 76.03 | 75.46 | 76.03 | 76.03 | 1.00% | 782 |
| Oct 22, 2025 | 76.22 | 76.23 | 75.26 | 75.28 | 75.28 | -1.37% | 1,002 |
| Oct 21, 2025 | 76.21 | 76.51 | 76.15 | 76.32 | 76.32 | 0.09% | 3,480 |
| Oct 20, 2025 | 76.16 | 76.29 | 76.16 | 76.25 | 76.25 | 0.68% | 1,554 |
| Oct 17, 2025 | 75.54 | 75.74 | 75.35 | 75.74 | 75.74 | -0.09% | 10,736 |
| Oct 16, 2025 | 76.23 | 76.23 | 75.66 | 75.81 | 75.81 | -0.81% | 1,514 |
| Oct 15, 2025 | 76.38 | 76.44 | 76.38 | 76.43 | 76.43 | 0.49% | 672 |
| Oct 14, 2025 | 76.36 | 76.36 | 76.05 | 76.05 | 76.05 | 0.65% | 5,697 |
| Oct 13, 2025 | 75.61 | 75.61 | 75.56 | 75.56 | 75.56 | 1.19% | 400 |
| Oct 10, 2025 | 76.19 | 76.19 | 74.67 | 74.67 | 74.67 | -1.95% | 261 |
| Oct 9, 2025 | 76.48 | 76.48 | 76.07 | 76.16 | 76.16 | -0.92% | 2,961 |
| Oct 8, 2025 | 76.73 | 76.86 | 76.73 | 76.86 | 76.86 | 1.14% | 332 |
| Oct 7, 2025 | 76.15 | 76.16 | 75.89 | 76.00 | 76.00 | -0.56% | 24,527 |
| Oct 6, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.42% | 236 |
| Oct 3, 2025 | 76.15 | 76.28 | 76.11 | 76.11 | 76.11 | 0.24% | 299 |
| Oct 2, 2025 | 75.98 | 75.98 | 75.63 | 75.93 | 75.93 | 0.21% | 783 |
| Oct 1, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.32% | 58 |
| Sep 30, 2025 | 75.05 | 75.53 | 75.05 | 75.53 | 75.53 | 0.51% | 1,167 |
| Sep 29, 2025 | 75.03 | 75.17 | 75.03 | 75.15 | 75.15 | 0.39% | 1,348 |
| Sep 26, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 1.04% | 63 |
| Sep 25, 2025 | 74.06 | 74.13 | 74.06 | 74.08 | 74.08 | -0.88% | 427 |
| Sep 24, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.56 | -0.33% | 221 |
| Sep 23, 2025 | 75.32 | 75.32 | 74.89 | 74.99 | 74.80 | -0.01% | 464 |
| Sep 22, 2025 | 74.47 | 75.00 | 74.47 | 75.00 | 74.81 | 0.58% | 125 |
| Sep 19, 2025 | 74.49 | 74.62 | 74.49 | 74.57 | 74.38 | 0.06% | 627 |
| Sep 18, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.34 | 1.20% | 90 |
| Sep 17, 2025 | 74.11 | 74.11 | 73.64 | 73.64 | 73.46 | -0.47% | 1,208 |
| Sep 16, 2025 | 74.11 | 74.11 | 73.99 | 73.99 | 73.81 | -0.79% | 274 |
| Sep 15, 2025 | 74.64 | 74.64 | 74.58 | 74.58 | 74.39 | 0.21% | 1,758 |
| Sep 12, 2025 | 74.77 | 74.77 | 74.42 | 74.42 | 74.24 | -0.67% | 395 |
| Sep 11, 2025 | 74.44 | 74.92 | 74.41 | 74.92 | 74.74 | 1.07% | 835 |
| Sep 10, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 73.95 | 1.28% | 228 |
| Sep 9, 2025 | 73.24 | 73.24 | 73.18 | 73.19 | 73.02 | -0.14% | 2,084 |
| Sep 8, 2025 | 73.50 | 73.50 | 73.30 | 73.30 | 73.12 | -0.33% | 1,196 |
| Sep 5, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.36 | 0.05% | 64 |
| Sep 4, 2025 | 72.73 | 73.50 | 72.73 | 73.50 | 73.32 | 1.02% | 2,136 |
| Sep 3, 2025 | 72.84 | 72.84 | 72.52 | 72.76 | 72.58 | -0.40% | 2,217 |
| Sep 2, 2025 | 73.05 | 73.05 | 72.89 | 73.05 | 72.87 | -0.96% | 2,413 |
| Aug 29, 2025 | 73.84 | 73.84 | 73.76 | 73.76 | 73.58 | -0.73% | 204 |
| Aug 28, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.12 | 0.22% | 80 |
| Aug 27, 2025 | 74.21 | 74.21 | 74.14 | 74.14 | 73.96 | 0.73% | 184 |
| Aug 26, 2025 | 73.45 | 73.60 | 73.43 | 73.60 | 73.42 | 0.47% | 1,557 |
| Aug 25, 2025 | 73.95 | 73.95 | 73.26 | 73.26 | 73.08 | -0.86% | 1,594 |
| Aug 22, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.71 | 1.62% | 72 |
| Aug 21, 2025 | 72.91 | 72.91 | 72.71 | 72.71 | 72.53 | -0.41% | 465 |
| Aug 20, 2025 | 72.90 | 73.03 | 72.90 | 73.01 | 72.83 | -0.14% | 800 |
| Aug 19, 2025 | 73.20 | 73.20 | 73.11 | 73.11 | 72.93 | 0.38% | 287 |
| Aug 18, 2025 | 72.77 | 72.84 | 72.77 | 72.84 | 72.66 | -0.07% | 424 |