First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
86.79
-0.73 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
86.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.29% | 92 |
| Apr 24, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.28% | 19 |
| Apr 23, 2026 | 87.22 | 87.61 | 87.18 | 87.51 | 87.51 | 1.42% | 1,074 |
| Apr 22, 2026 | 86.86 | 86.86 | 86.29 | 86.29 | 86.29 | 0.50% | 872 |
| Apr 21, 2026 | 86.12 | 86.12 | 85.86 | 85.86 | 85.85 | -0.70% | 517 |
| Apr 20, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.04% | 303 |
| Apr 17, 2026 | 86.51 | 86.51 | 86.50 | 86.50 | 86.49 | 1.29% | 273 |
| Apr 16, 2026 | 85.67 | 85.67 | 85.22 | 85.40 | 85.40 | 0.16% | 2,225 |
| Apr 15, 2026 | 86.25 | 86.25 | 85.09 | 85.26 | 85.25 | -1.10% | 2,685 |
| Apr 14, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.49% | 64 |
| Apr 13, 2026 | 85.44 | 85.79 | 85.44 | 85.79 | 85.79 | 0.51% | 424 |
| Apr 10, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.16% | 98 |
| Apr 9, 2026 | 85.71 | 85.78 | 85.48 | 85.48 | 85.48 | 1.01% | 493 |
| Apr 8, 2026 | 84.37 | 84.63 | 84.37 | 84.63 | 84.63 | 2.57% | 222 |
| Apr 7, 2026 | 82.36 | 82.51 | 82.36 | 82.51 | 82.51 | 0.31% | 328 |
| Apr 6, 2026 | 81.87 | 82.26 | 81.87 | 82.26 | 82.26 | 0.10% | 1,124 |
| Apr 2, 2026 | 81.88 | 82.18 | 81.88 | 82.18 | 82.18 | 0.22% | 490 |
| Apr 1, 2026 | 82.16 | 82.16 | 81.99 | 81.99 | 81.99 | 1.05% | 634 |
| Mar 31, 2026 | 80.32 | 81.14 | 80.32 | 81.14 | 81.14 | 2.08% | 180 |
| Mar 30, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.88% | 293 |
| Mar 27, 2026 | 81.06 | 81.11 | 80.19 | 80.19 | 80.19 | -0.39% | 530 |
| Mar 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.82% | 155 |
| Mar 25, 2026 | 82.25 | 82.25 | 82.00 | 82.00 | 81.84 | 0.57% | 349 |
| Mar 24, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.37 | 0.60% | 96 |
| Mar 23, 2026 | 80.97 | 81.06 | 80.97 | 81.05 | 80.89 | 1.72% | 432 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.68 | 79.68 | 79.52 | -2.57% | 328 |
| Mar 19, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.62 | 0.15% | 105 |
| Mar 18, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.50 | -0.66% | 123 |
| Mar 17, 2026 | 82.40 | 82.40 | 82.21 | 82.21 | 82.04 | 0.35% | 143 |
| Mar 16, 2026 | 81.69 | 82.06 | 81.62 | 81.92 | 81.75 | 0.83% | 788 |
| Mar 13, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.08 | -0.04% | 183 |
| Mar 12, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.11 | -1.27% | 264 |
| Mar 11, 2026 | 82.23 | 82.32 | 82.23 | 82.32 | 82.16 | -0.04% | 275 |
| Mar 10, 2026 | 83.05 | 83.05 | 82.35 | 82.35 | 82.19 | -0.19% | 203 |
| Mar 9, 2026 | 80.86 | 82.51 | 80.86 | 82.51 | 82.35 | 0.76% | 900 |
| Mar 6, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.73 | -1.58% | 107 |
| Mar 5, 2026 | 84.13 | 84.13 | 82.83 | 83.20 | 83.04 | -1.55% | 1,097 |
| Mar 4, 2026 | 84.39 | 84.51 | 84.39 | 84.51 | 84.34 | 0.50% | 527 |
| Mar 3, 2026 | 84.20 | 84.25 | 84.09 | 84.09 | 83.92 | -2.01% | 1,594 |
| Mar 2, 2026 | 85.75 | 85.94 | 85.75 | 85.82 | 85.65 | 0.58% | 908 |
| Feb 27, 2026 | 84.77 | 85.32 | 84.77 | 85.32 | 85.15 | -0.09% | 840 |
| Feb 26, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.23 | 0.21% | 601 |
| Feb 25, 2026 | 85.70 | 85.70 | 85.19 | 85.21 | 85.04 | -0.17% | 1,651 |
| Feb 24, 2026 | 85.06 | 85.36 | 85.06 | 85.36 | 85.18 | 1.36% | 1,040 |
| Feb 23, 2026 | 84.83 | 84.83 | 83.90 | 84.21 | 84.04 | -0.55% | 4,587 |
| Feb 20, 2026 | 84.90 | 84.90 | 84.38 | 84.68 | 84.51 | 0.22% | 1,065 |
| Feb 19, 2026 | 84.41 | 84.49 | 84.41 | 84.49 | 84.32 | 0.42% | 473 |
| Feb 18, 2026 | 84.83 | 84.83 | 84.13 | 84.13 | 83.97 | -0.40% | 966 |
| Feb 17, 2026 | 84.79 | 84.79 | 84.45 | 84.47 | 84.30 | -0.28% | 6,142 |
| Feb 13, 2026 | 84.69 | 84.70 | 84.69 | 84.70 | 84.53 | 1.35% | 955 |