First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
67.42
-0.01 (-0.02%)
At close: May 9, 2025, 4:00 PM
67.42
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 67.28 | 67.42 | 67.28 | 67.42 | - | -0.02% | 1,300 |
| May 8, 2025 | 67.40 | 67.61 | 67.40 | 67.44 | 67.44 | 0.51% | 1,150 |
| May 7, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.38% | 35 |
| May 6, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.27% | 79 |
| May 5, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.11% | 103 |
| May 2, 2025 | 67.09 | 67.10 | 67.09 | 67.10 | 67.10 | 1.33% | 213 |
| May 1, 2025 | 66.28 | 66.76 | 66.21 | 66.21 | 66.21 | 0.62% | 4,474 |
| Apr 30, 2025 | 64.95 | 65.80 | 64.95 | 65.80 | 65.80 | 0.01% | 636 |
| Apr 29, 2025 | 65.59 | 65.80 | 65.59 | 65.80 | 65.80 | 0.63% | 592 |
| Apr 28, 2025 | 65.22 | 65.38 | 65.22 | 65.38 | 65.38 | 0.47% | 375 |
| Apr 25, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.02% | 90 |
| Apr 24, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 2.16% | 101 |
| Apr 23, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1.06% | 35 |
| Apr 22, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 2.96% | 18 |
| Apr 21, 2025 | 61.16 | 61.23 | 61.16 | 61.23 | 61.23 | -2.86% | 405 |
| Apr 17, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.66% | 20 |
| Apr 16, 2025 | 63.08 | 63.14 | 62.62 | 62.62 | 62.62 | -1.01% | 414 |
| Apr 15, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - | 231 |
| Apr 14, 2025 | 62.90 | 63.52 | 62.90 | 63.26 | 63.26 | 1.05% | 901 |
| Apr 11, 2025 | 61.60 | 62.60 | 61.60 | 62.60 | 62.60 | 1.79% | 2,106 |
| Apr 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.42% | 41 |
| Apr 9, 2025 | 58.07 | 63.03 | 58.07 | 63.03 | 63.03 | 7.38% | 354 |
| Apr 8, 2025 | 60.76 | 61.34 | 58.64 | 58.70 | 58.70 | -1.47% | 2,579 |
| Apr 7, 2025 | 58.80 | 59.58 | 58.75 | 59.57 | 59.57 | -0.72% | 3,049 |
| Apr 4, 2025 | 60.58 | 60.58 | 60.00 | 60.00 | 60.00 | -5.89% | 818 |
| Apr 3, 2025 | 64.11 | 64.11 | 63.76 | 63.76 | 63.76 | -4.67% | 693 |
| Apr 2, 2025 | 66.22 | 66.88 | 66.22 | 66.88 | 66.88 | 1.20% | 513 |
| Apr 1, 2025 | 65.78 | 66.09 | 65.78 | 66.09 | 66.09 | 0.53% | 193 |
| Mar 31, 2025 | 64.90 | 65.74 | 64.90 | 65.74 | 65.74 | 0.64% | 720 |
| Mar 28, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -1.26% | 47 |
| Mar 27, 2025 | 66.16 | 66.16 | 66.15 | 66.15 | 66.15 | -0.86% | 271 |
| Mar 26, 2025 | 67.06 | 67.06 | 66.72 | 66.72 | 66.57 | -0.57% | 224 |
| Mar 25, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.95 | -0.58% | 165 |
| Mar 24, 2025 | 67.51 | 67.51 | 67.49 | 67.49 | 67.34 | 1.77% | 405 |
| Mar 21, 2025 | 66.27 | 66.32 | 66.27 | 66.32 | 66.17 | -0.77% | 515 |
| Mar 20, 2025 | 66.66 | 66.83 | 66.66 | 66.83 | 66.68 | -0.17% | 1,426 |
| Mar 19, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.80 | 0.97% | 189 |
| Mar 18, 2025 | 66.57 | 66.57 | 65.96 | 66.31 | 66.16 | -0.74% | 3,304 |
| Mar 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.65 | 1.08% | 108 |
| Mar 14, 2025 | 65.11 | 66.09 | 65.11 | 66.09 | 65.94 | 2.55% | 2,233 |
| Mar 13, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.29 | -1.07% | 14 |
| Mar 12, 2025 | 65.03 | 65.13 | 65.00 | 65.13 | 64.99 | 0.05% | 725 |
| Mar 11, 2025 | 65.50 | 65.67 | 65.10 | 65.10 | 64.96 | -0.50% | 1,073 |
| Mar 10, 2025 | 65.72 | 66.02 | 65.40 | 65.43 | 65.28 | -1.40% | 698 |
| Mar 7, 2025 | 65.89 | 66.36 | 65.89 | 66.36 | 66.21 | 1.10% | 474 |
| Mar 6, 2025 | 65.45 | 65.64 | 65.36 | 65.64 | 65.49 | -1.88% | 982 |
| Mar 5, 2025 | 66.90 | 66.90 | 66.84 | 66.90 | 66.75 | 1.15% | 470 |
| Mar 4, 2025 | 66.74 | 66.79 | 66.00 | 66.14 | 65.99 | -1.75% | 10,864 |
| Mar 3, 2025 | 67.00 | 67.32 | 67.00 | 67.32 | 67.17 | -1.52% | 103 |
| Feb 28, 2025 | 67.53 | 68.37 | 67.53 | 68.36 | 68.21 | 1.44% | 601 |