Skip to main content
logo
First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
73.64
-0.35 (-0.47%)
At close: Sep 17, 2025, 4:00 PM EDT
73.64
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT

RBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202574.1174.1173.6473.6473.64-0.47%1,208
Sep 16, 202574.1174.1173.9973.9973.99-0.79%274
Sep 15, 202574.6474.6474.5874.5874.580.21%1,758
Sep 12, 202574.7774.7774.4274.4274.42-0.67%395
Sep 11, 202574.4474.9274.4174.9274.921.07%835
Sep 10, 202574.1374.1374.1374.1374.131.28%228
Sep 9, 202573.2473.2473.1873.1973.19-0.14%2,084
Sep 8, 202573.5073.5073.3073.3073.30-0.33%1,196
Sep 5, 202573.5473.5473.5473.5473.540.05%64
Sep 4, 202572.7373.5072.7373.5073.501.02%2,136
Sep 3, 202572.8472.8472.5272.7672.76-0.40%2,217
Sep 2, 202573.0573.0572.8973.0573.05-0.96%2,413
Aug 29, 202573.8473.8473.7673.7673.76-0.73%204
Aug 28, 202574.3074.3074.3074.3074.300.22%80
Aug 27, 202574.2174.2174.1474.1474.140.73%184
Aug 26, 202573.4573.6073.4373.6073.600.47%1,557
Aug 25, 202573.9573.9573.2673.2673.26-0.86%1,594
Aug 22, 202573.8973.8973.8973.8973.891.62%72
Aug 21, 202572.9172.9172.7172.7172.71-0.41%465
Aug 20, 202572.9073.0372.9073.0173.01-0.14%800
Aug 19, 202573.2073.2073.1173.1173.110.38%287
Aug 18, 202572.7772.8472.7772.8472.84-0.07%424
Aug 15, 202572.8972.8972.8972.8972.89-0.53%70
Aug 14, 202573.2873.2873.2873.2873.28-1.13%56
Aug 13, 202574.0074.1273.4874.1274.120.61%567
Aug 12, 202573.2873.7673.2873.6773.671.39%1,340
Aug 11, 202572.7672.7672.6672.6672.66-0.44%237
Aug 8, 202572.9772.9772.9772.9772.97-0.50%8
Aug 7, 202573.3473.3473.3473.3473.340.03%51
Aug 6, 202573.8873.8873.3273.3273.32-0.58%996
Aug 5, 202573.5873.7473.5873.7473.74-0.37%280
Aug 4, 202574.0174.0174.0174.0174.011.18%277
Aug 1, 202573.1273.1573.1273.1573.15-1.17%942
Jul 31, 202573.6074.4973.6074.0174.010.20%6,775
Jul 30, 202574.0974.5073.8773.8773.87-0.48%862
Jul 29, 202574.0274.2274.0274.2274.22-0.26%441
Jul 28, 202574.5974.6174.4174.4174.41-0.83%660
Jul 25, 202574.4875.0374.4875.0375.031.33%995
Jul 24, 202574.0074.2074.0074.0574.05-0.03%1,729
Jul 23, 202574.2174.2274.0374.0774.070.70%2,233
Jul 22, 202573.1873.5673.1873.5673.561.02%487
Jul 21, 202573.1973.2072.8172.8172.81-0.49%914
Jul 18, 202573.3173.3173.1773.1773.170.56%754
Jul 17, 202572.2572.7672.2572.7672.761.33%952
Jul 16, 202571.8171.8171.8171.8171.810.03%139
Jul 15, 202572.0272.0271.7871.7871.78-0.85%312
Jul 14, 202572.3672.4072.3172.4072.400.13%516
Jul 11, 202572.2472.3172.2472.3172.31-0.41%275
Jul 10, 202572.8472.8472.6172.6172.610.16%1,559
Jul 9, 202572.1872.5472.1472.4972.490.58%5,240