First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
65.32
-0.83 (-1.26%)
At close: Mar 27, 2025, 12:43 PM
65.36
+0.04 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 68.34 | 68.34 | 67.39 | 67.39 | 67.24 | -1.15% | 1,363 |
| Feb 26, 2025 | 68.29 | 68.53 | 68.17 | 68.18 | 68.02 | 0.38% | 4,077 |
| Feb 25, 2025 | 67.83 | 67.96 | 67.83 | 67.92 | 67.77 | -0.09% | 626 |
| Feb 24, 2025 | 68.17 | 68.17 | 67.98 | 67.98 | 67.83 | -0.44% | 416 |
| Feb 21, 2025 | 69.73 | 69.73 | 68.28 | 68.28 | 68.12 | -1.91% | 303 |
| Feb 20, 2025 | 69.25 | 69.68 | 69.25 | 69.61 | 69.45 | -0.25% | 1,234 |
| Feb 19, 2025 | 69.71 | 69.79 | 69.63 | 69.78 | 69.63 | -0.12% | 2,010 |
| Feb 18, 2025 | 69.56 | 69.87 | 69.56 | 69.87 | 69.71 | 0.70% | 2,360 |
| Feb 14, 2025 | 69.51 | 69.51 | 69.39 | 69.39 | 69.23 | -0.69% | 386 |
| Feb 13, 2025 | 69.75 | 69.87 | 69.75 | 69.87 | 69.71 | 0.86% | 227 |
| Feb 12, 2025 | 68.78 | 69.42 | 68.78 | 69.27 | 69.12 | -0.93% | 2,578 |
| Feb 11, 2025 | 69.61 | 69.92 | 69.57 | 69.92 | 69.76 | - | 1,503 |
| Feb 10, 2025 | 69.83 | 69.92 | 69.83 | 69.92 | 69.76 | 1.16% | 211 |
| Feb 7, 2025 | 69.18 | 69.18 | 69.12 | 69.12 | 68.96 | -0.18% | 409 |
| Feb 6, 2025 | 69.60 | 69.60 | 68.94 | 69.24 | 69.09 | - | 2,314 |
| Feb 5, 2025 | 69.09 | 69.47 | 68.78 | 69.24 | 69.09 | 0.56% | 1,543 |
| Feb 4, 2025 | 68.89 | 68.89 | 68.80 | 68.85 | 68.70 | -0.08% | 962 |
| Feb 3, 2025 | 68.21 | 69.03 | 68.21 | 68.91 | 68.75 | -0.44% | 2,865 |
| Jan 31, 2025 | 69.76 | 69.95 | 69.13 | 69.22 | 69.06 | -0.66% | 4,858 |
| Jan 30, 2025 | 69.23 | 69.68 | 69.23 | 69.68 | 69.52 | 1.49% | 421 |
| Jan 29, 2025 | 68.81 | 68.95 | 68.59 | 68.65 | 68.50 | -0.24% | 918 |
| Jan 28, 2025 | 69.07 | 69.18 | 68.67 | 68.82 | 68.66 | -0.16% | 3,427 |
| Jan 27, 2025 | 69.21 | 69.21 | 68.82 | 68.93 | 68.77 | -2.42% | 1,774 |
| Jan 24, 2025 | 70.76 | 70.76 | 70.53 | 70.64 | 70.48 | 0.03% | 2,586 |
| Jan 23, 2025 | 70.18 | 70.63 | 70.18 | 70.62 | 70.46 | 0.35% | 2,041 |
| Jan 22, 2025 | 71.22 | 71.22 | 70.37 | 70.37 | 70.21 | -1.00% | 5,892 |
| Jan 21, 2025 | 70.65 | 71.09 | 70.65 | 71.09 | 70.92 | 1.80% | 2,253 |
| Jan 17, 2025 | 69.74 | 69.99 | 69.74 | 69.83 | 69.67 | 0.53% | 850 |
| Jan 16, 2025 | 69.16 | 69.46 | 69.16 | 69.46 | 69.30 | 1.74% | 1,426 |