First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
72.29
+0.15 (0.21%)
At close: Nov 22, 2024, 9:30 AM
72.51
+0.22 (0.30%)
After-hours: Nov 22, 2024, 8:00 PM EST
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 72.29 | 72.51 | 72.29 | 72.51 | 72.51 | 0.51% | 464 |
| Nov 21, 2024 | 72.18 | 72.18 | 72.14 | 72.14 | 72.14 | 2.12% | 396 |
| Nov 20, 2024 | 70.73 | 70.73 | 70.34 | 70.64 | 70.64 | 0.09% | 1,333 |
| Nov 19, 2024 | 70.40 | 70.64 | 70.23 | 70.58 | 70.58 | 0.53% | 1,090 |
| Nov 18, 2024 | 69.92 | 70.21 | 69.92 | 70.21 | 70.21 | 0.50% | 605 |
| Nov 15, 2024 | 69.69 | 69.86 | 69.69 | 69.86 | 69.86 | 0.20% | 153 |
| Nov 14, 2024 | 70.17 | 70.17 | 69.72 | 69.72 | 69.72 | -0.90% | 386 |
| Nov 13, 2024 | 70.78 | 70.78 | 70.36 | 70.36 | 70.36 | 0.13% | 126 |
| Nov 12, 2024 | 70.82 | 70.82 | 70.26 | 70.26 | 70.26 | -0.97% | 161 |
| Nov 11, 2024 | 70.61 | 71.04 | 70.61 | 70.95 | 70.95 | 0.78% | 1,113 |
| Nov 8, 2024 | 69.95 | 70.40 | 69.95 | 70.40 | 70.40 | 0.64% | 658 |
| Nov 7, 2024 | 70.20 | 70.20 | 69.95 | 69.95 | 69.95 | -0.13% | 2,297 |
| Nov 6, 2024 | 69.64 | 70.04 | 69.64 | 70.04 | 70.04 | 2.79% | 264 |
| Nov 5, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.91% | 12 |
| Nov 4, 2024 | 66.79 | 66.86 | 66.79 | 66.86 | 66.86 | -0.01% | 1,667 |
| Nov 1, 2024 | 67.77 | 67.77 | 66.87 | 66.87 | 66.87 | -1.05% | 341 |
| Oct 31, 2024 | 67.74 | 67.74 | 67.58 | 67.58 | 67.58 | 0.08% | 332 |
| Oct 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.08% | 167 |
| Oct 29, 2024 | 67.83 | 67.83 | 67.58 | 67.58 | 67.58 | -0.99% | 1,022 |
| Oct 28, 2024 | 68.14 | 68.38 | 68.14 | 68.26 | 68.26 | 0.83% | 716 |
| Oct 25, 2024 | 67.70 | 67.70 | 67.69 | 67.69 | 67.69 | -0.87% | 698 |
| Oct 24, 2024 | 68.21 | 68.29 | 68.21 | 68.29 | 68.29 | -0.07% | 269 |
| Oct 23, 2024 | 68.18 | 68.33 | 68.18 | 68.33 | 68.33 | -0.13% | 1,358 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -0.66% | 62 |
| Oct 21, 2024 | 69.20 | 69.20 | 68.88 | 68.88 | 68.88 | -0.63% | 1,070 |
| Oct 18, 2024 | 69.17 | 69.32 | 69.17 | 69.32 | 69.32 | 0.41% | 503 |
| Oct 17, 2024 | 69.10 | 69.10 | 69.04 | 69.04 | 69.04 | -0.27% | 246 |
| Oct 16, 2024 | 68.75 | 69.22 | 68.75 | 69.22 | 69.22 | 0.87% | 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% | 41 |
| 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 | -0.23% | 296 |
| Oct 9, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.45% | 138 |
| Oct 8, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.11% | 5 |
| Oct 7, 2024 | 67.68 | 67.68 | 67.53 | 67.53 | 67.53 | -0.62% | 629 |
| Oct 4, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.54% | 16 |
| Oct 3, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.24% | 12 |
| Oct 2, 2024 | 67.48 | 67.74 | 67.48 | 67.74 | 67.74 | 0.04% | 502 |
| Oct 1, 2024 | 67.51 | 67.72 | 67.51 | 67.72 | 67.72 | -0.04% | 1,825 |
| Sep 30, 2024 | 67.39 | 67.74 | 67.39 | 67.74 | 67.74 | 0.25% | 195 |
| Sep 27, 2024 | 67.36 | 67.58 | 67.36 | 67.58 | 67.58 | 0.59% | 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% | 297 |
| Sep 24, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.20 | 0.08% | 37 |
| Sep 23, 2024 | 67.13 | 67.33 | 67.13 | 67.32 | 67.15 | 0.78% | 826 |
| Sep 20, 2024 | 66.40 | 66.80 | 66.40 | 66.80 | 66.63 | 0.36% | 679 |
| Sep 19, 2024 | 66.43 | 66.56 | 66.43 | 66.56 | 66.39 | 1.35% | 566 |
| 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 | 0.41% | 32 |
| Sep 16, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.38 | 0.94% | 84 |
| 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% | 255 |
| Sep 11, 2024 | 63.37 | 63.74 | 63.37 | 63.74 | 63.58 | 0.64% | 216 |
| Sep 10, 2024 | 63.17 | 63.34 | 63.17 | 63.34 | 63.18 | 0.23% | 198 |
| Sep 9, 2024 | 62.96 | 63.19 | 62.96 | 63.19 | 63.03 | 1.03% | 1,006 |
| Sep 6, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.39 | -0.97% | 147 |
| Sep 5, 2024 | 62.93 | 63.17 | 62.93 | 63.16 | 63.00 | -0.58% | 861 |
| Sep 4, 2024 | 63.38 | 63.53 | 63.38 | 63.53 | 63.37 | -0.03% | 173 |
| Sep 3, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.39 | -2.13% | 231 |
| Aug 30, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.77 | 1.30% | 2 |
| Aug 29, 2024 | 64.49 | 64.56 | 64.10 | 64.10 | 63.94 | 0.41% | 1,906 |
| Aug 28, 2024 | 63.80 | 63.83 | 63.77 | 63.83 | 63.68 | -0.39% | 500 |
| Aug 27, 2024 | 64.15 | 64.15 | 64.09 | 64.09 | 63.93 | -0.41% | 2,231 |
| Aug 26, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.19 | 0.07% | 215 |
| Aug 23, 2024 | 64.04 | 64.31 | 64.04 | 64.31 | 64.15 | 1.39% | 861 |
| Aug 22, 2024 | 63.60 | 63.60 | 63.42 | 63.42 | 63.27 | -0.43% | 353 |
| Aug 21, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.54 | 0.94% | 1 |
| Aug 20, 2024 | 63.14 | 63.14 | 63.10 | 63.10 | 62.95 | -0.42% | 647 |
| Aug 19, 2024 | 63.30 | 63.37 | 63.30 | 63.37 | 63.21 | 0.61% | 413 |
| Aug 16, 2024 | 63.06 | 63.06 | 62.98 | 62.98 | 62.83 | -0.04% | 560 |
| 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 | 0.41% | 60 |
| 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% | 195 |
| 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 | 1.52% | 42 |
| Aug 7, 2024 | 61.69 | 61.69 | 60.78 | 60.78 | 60.63 | -0.55% | 493 |
| Aug 6, 2024 | 61.33 | 61.74 | 61.12 | 61.12 | 60.97 | 1.12% | 446 |
| Aug 5, 2024 | 60.75 | 60.75 | 60.44 | 60.44 | 60.29 | -2.51% | 565 |
| Aug 2, 2024 | 62.83 | 62.83 | 61.61 | 62.00 | 61.84 | -1.71% | 1,809 |
| Aug 1, 2024 | 63.98 | 63.98 | 62.86 | 63.07 | 62.92 | -1.16% | 551 |
| 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 | 62.92 | 0.30% | 431 |
| Jul 29, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.73 | 0.27% | 6 |
| 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 | -2.04% | 1,144 |
| Jul 23, 2024 | 62.71 | 62.75 | 62.49 | 62.49 | 62.33 | -0.29% | 3,865 |
| Jul 22, 2024 | 62.63 | 62.67 | 62.62 | 62.67 | 62.52 | 1.10% | 267 |
| Jul 19, 2024 | 62.42 | 62.42 | 61.93 | 61.99 | 61.84 | -0.42% | 4,270 |
| Jul 18, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.10 | -0.55% | 3 |
| Jul 17, 2024 | 62.87 | 62.87 | 62.60 | 62.60 | 62.44 | -1.14% | 1,865 |
| 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 | -0.57% | 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 | 2.00% | 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% | 3 |
| Jul 8, 2024 | 60.22 | 60.22 | 60.18 | 60.18 | 60.03 | 0.17% | 158 |
| Jul 5, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.93 | -0.32% | 10 |