First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
67.74
+0.22 (0.32%)
Oct 31, 2024, 2:49 PM EDT - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 67.74 | 67.74 | 67.58 | 67.58 | 67.58 | 0.09% | 332 |
| Oct 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.09% | 200 |
| Oct 29, 2024 | 67.83 | 67.83 | 67.58 | 67.58 | 67.58 | -1.00% | 1,022 |
| Oct 28, 2024 | 68.14 | 68.38 | 68.14 | 68.26 | 68.26 | 0.84% | 716 |
| Oct 25, 2024 | 67.70 | 67.70 | 67.69 | 67.69 | 67.69 | -0.88% | 1,298 |
| Oct 24, 2024 | 68.21 | 68.29 | 68.21 | 68.29 | 68.29 | -0.06% | 300 |
| Oct 23, 2024 | 68.18 | 68.33 | 68.18 | 68.33 | 68.33 | -0.15% | 1,400 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.65% | 100 |
| Oct 21, 2024 | 69.20 | 69.20 | 68.88 | 68.88 | 68.88 | -0.63% | 1,100 |
| Oct 18, 2024 | 69.17 | 69.32 | 69.17 | 69.32 | 69.32 | 0.42% | 503 |
| Oct 17, 2024 | 69.10 | 69.10 | 69.03 | 69.03 | 69.03 | -0.27% | 246 |
| Oct 16, 2024 | 68.75 | 69.22 | 68.75 | 69.22 | 69.22 | 0.86% | 635 |
| Oct 15, 2024 | 69.00 | 69.00 | 68.63 | 68.63 | 68.63 | -0.48% | 1,110 |
| Oct 14, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.91% | 100 |
| Oct 11, 2024 | 68.08 | 68.34 | 68.08 | 68.34 | 68.34 | 1.09% | 1,201 |
| Oct 10, 2024 | 67.67 | 67.67 | 67.60 | 67.60 | 67.60 | -0.24% | 300 |
| Oct 9, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.46% | 138 |
| Oct 8, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.12% | 100 |
| Oct 7, 2024 | 67.68 | 67.68 | 67.53 | 67.53 | 67.53 | -0.60% | 629 |
| Oct 4, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.53% | 100 |
| Oct 3, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.24% | 100 |
| Oct 2, 2024 | 67.48 | 67.74 | 67.48 | 67.74 | 67.74 | 0.03% | 502 |
| Oct 1, 2024 | 67.51 | 67.72 | 67.51 | 67.72 | 67.72 | -0.03% | 1,825 |
| Sep 30, 2024 | 67.39 | 67.74 | 67.39 | 67.74 | 67.74 | 0.24% | 200 |
| Sep 27, 2024 | 67.36 | 67.58 | 67.36 | 67.58 | 67.58 | 0.60% | 503 |
| Sep 26, 2024 | 67.28 | 67.28 | 67.18 | 67.18 | 67.18 | -0.01% | 128 |
| Sep 25, 2024 | 67.36 | 67.36 | 67.19 | 67.19 | 67.02 | -0.27% | 300 |
| Sep 24, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.20 | 0.07% | 100 |
| Sep 23, 2024 | 67.13 | 67.33 | 67.13 | 67.32 | 67.15 | 0.79% | 826 |
| Sep 20, 2024 | 66.40 | 66.80 | 66.40 | 66.79 | 66.63 | 0.35% | 700 |
| Sep 19, 2024 | 66.43 | 66.56 | 66.43 | 66.56 | 66.39 | 1.36% | 600 |
| Sep 18, 2024 | 65.64 | 65.75 | 65.52 | 65.67 | 65.51 | -0.21% | 930 |
| Sep 17, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.65 | 0.40% | 100 |
| Sep 16, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.38 | 0.94% | 100 |
| Sep 13, 2024 | 65.03 | 65.03 | 64.94 | 64.94 | 64.78 | 1.18% | 232 |
| Sep 12, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.02 | 0.69% | 300 |
| Sep 11, 2024 | 63.37 | 63.74 | 63.37 | 63.74 | 63.58 | 0.65% | 216 |
| Sep 10, 2024 | 63.17 | 63.33 | 63.17 | 63.33 | 63.18 | 0.22% | 200 |
| Sep 9, 2024 | 62.96 | 63.19 | 62.96 | 63.19 | 63.03 | 1.02% | 1,006 |
| Sep 6, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.39 | -0.97% | 147 |
| Sep 5, 2024 | 63.01 | 63.17 | 62.93 | 63.16 | 63.00 | -0.58% | 900 |
| Sep 4, 2024 | 63.38 | 63.53 | 63.38 | 63.53 | 63.37 | -0.02% | 200 |
| Sep 3, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.39 | -2.14% | 231 |
| Aug 30, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.77 | 1.31% | 100 |
| Aug 29, 2024 | 64.49 | 64.56 | 64.09 | 64.09 | 63.94 | 0.41% | 1,906 |
| Aug 28, 2024 | 63.80 | 63.83 | 63.77 | 63.83 | 63.68 | -0.41% | 500 |
| Aug 27, 2024 | 64.15 | 64.15 | 64.09 | 64.09 | 63.93 | -0.40% | 2,231 |
| Aug 26, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.19 | 0.08% | 215 |
| Aug 23, 2024 | 64.04 | 64.30 | 64.04 | 64.30 | 64.15 | 1.39% | 900 |
| Aug 22, 2024 | 63.60 | 63.60 | 63.42 | 63.42 | 63.27 | -0.44% | 400 |
| Aug 21, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.54 | 0.95% | 100 |
| Aug 20, 2024 | 63.14 | 63.14 | 63.10 | 63.10 | 62.95 | -0.43% | 647 |
| Aug 19, 2024 | 63.30 | 63.37 | 63.30 | 63.37 | 63.21 | 0.62% | 413 |
| Aug 16, 2024 | 63.06 | 63.06 | 62.98 | 62.98 | 62.83 | -0.05% | 600 |
| Aug 15, 2024 | 63.00 | 63.14 | 62.98 | 63.01 | 62.85 | 0.75% | 709 |
| Aug 14, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.38 | 0.42% | 100 |
| Aug 13, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.13 | 1.12% | 103 |
| Aug 12, 2024 | 61.47 | 61.59 | 61.47 | 61.59 | 61.44 | -0.39% | 200 |
| Aug 9, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.68 | 0.21% | 230 |
| Aug 8, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.55 | 1.51% | 100 |
| Aug 7, 2024 | 61.69 | 61.69 | 60.78 | 60.78 | 60.63 | -0.56% | 500 |
| Aug 6, 2024 | 61.33 | 61.74 | 61.12 | 61.12 | 60.97 | 1.13% | 446 |
| Aug 5, 2024 | 60.75 | 60.75 | 60.44 | 60.44 | 60.29 | -2.52% | 600 |
| Aug 2, 2024 | 62.83 | 62.83 | 61.61 | 62.00 | 61.84 | -1.70% | 1,809 |
| Aug 1, 2024 | 63.98 | 63.98 | 62.86 | 63.07 | 62.92 | -1.16% | 600 |
| Jul 31, 2024 | 63.82 | 63.82 | 63.81 | 63.81 | 63.65 | 1.17% | 444 |
| Jul 30, 2024 | 62.87 | 63.07 | 62.85 | 63.07 | 62.91 | 0.30% | 431 |
| Jul 29, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.73 | 0.27% | 100 |
| Jul 26, 2024 | 62.78 | 62.78 | 62.71 | 62.71 | 62.56 | 1.84% | 510 |
| Jul 25, 2024 | 62.14 | 62.14 | 61.58 | 61.58 | 61.43 | 0.60% | 100 |
| Jul 24, 2024 | 62.19 | 62.19 | 61.21 | 61.21 | 61.06 | -2.05% | 1,144 |
| Jul 23, 2024 | 62.71 | 62.75 | 62.49 | 62.49 | 62.33 | -0.29% | 3,900 |
| Jul 22, 2024 | 62.63 | 62.67 | 62.62 | 62.67 | 62.52 | 1.10% | 300 |
| Jul 19, 2024 | 62.42 | 62.42 | 61.93 | 61.99 | 61.84 | -0.42% | 4,300 |
| Jul 18, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.10 | -0.56% | 100 |
| Jul 17, 2024 | 62.87 | 62.87 | 62.60 | 62.60 | 62.44 | -1.14% | 1,900 |
| Jul 16, 2024 | 62.37 | 63.32 | 62.37 | 63.32 | 63.16 | 2.13% | 2,517 |
| Jul 15, 2024 | 62.27 | 62.27 | 62.00 | 62.00 | 61.85 | -0.58% | 105 |
| Jul 12, 2024 | 62.61 | 62.67 | 62.36 | 62.36 | 62.20 | 0.76% | 800 |
| Jul 11, 2024 | 61.00 | 61.91 | 61.00 | 61.89 | 61.73 | 2.01% | 1,612 |
| Jul 10, 2024 | 60.53 | 60.67 | 60.53 | 60.67 | 60.52 | 1.07% | 139 |
| Jul 9, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.88 | -0.25% | 100 |
| Jul 8, 2024 | 60.22 | 60.22 | 60.18 | 60.18 | 60.03 | 0.17% | 200 |
| Jul 5, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.93 | -0.32% | 100 |
| Jul 3, 2024 | 60.40 | 60.40 | 60.27 | 60.27 | 60.12 | 0.74% | 400 |
| Jul 2, 2024 | 59.84 | 59.84 | 59.83 | 59.83 | 59.69 | 0.30% | 300 |
| Jul 1, 2024 | 60.57 | 60.57 | 59.65 | 59.65 | 59.50 | -0.93% | 817 |
| Jun 28, 2024 | 60.32 | 60.32 | 60.21 | 60.21 | 60.06 | -0.07% | 500 |
| Jun 27, 2024 | 60.14 | 60.25 | 60.14 | 60.25 | 60.10 | -0.05% | 336 |
| Jun 26, 2024 | 60.11 | 60.28 | 60.11 | 60.28 | 59.92 | -0.38% | 100 |
| Jun 25, 2024 | 61.07 | 61.07 | 60.34 | 60.51 | 60.15 | -1.16% | 1,510 |
| Jun 24, 2024 | 61.36 | 61.36 | 61.22 | 61.22 | 60.85 | 0.91% | 332 |
| Jun 21, 2024 | 60.54 | 60.67 | 60.54 | 60.67 | 60.30 | -0.28% | 303 |
| Jun 20, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.48 | 0.02% | 139 |
| Jun 18, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.46 | 0.40% | 100 |
| Jun 17, 2024 | 60.12 | 60.76 | 60.11 | 60.59 | 60.22 | 0.46% | 6,012 |
| Jun 14, 2024 | 60.23 | 60.31 | 60.23 | 60.31 | 59.95 | -1.07% | 200 |
| Jun 13, 2024 | 60.56 | 60.96 | 60.51 | 60.96 | 60.59 | -0.15% | 429 |
| Jun 12, 2024 | 61.41 | 61.41 | 61.05 | 61.05 | 60.68 | 0.79% | 1,300 |
| Jun 11, 2024 | 60.61 | 60.61 | 60.57 | 60.57 | 60.20 | -0.28% | 5,700 |