First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
82.91
-0.61 (-0.73%)
At close: Sep 28, 2026, 4:00 PM EDT
82.83
-0.08 (-0.10%)
After-hours: Sep 28, 2026, 4:10 PM EDT
RBLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 83.45 | 83.52 | 82.58 | 83.52 | - | - | 66 |
| Sep 25, 2026 | 83.43 | 83.52 | 83.40 | 83.52 | 83.52 | 0.19% | 1,143 |
| Sep 24, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -0.59% | 283 |
| Sep 23, 2026 | 84.28 | 84.41 | 84.08 | 84.08 | 83.86 | -0.58% | 5,560 |
| Sep 22, 2026 | 84.63 | 84.63 | 84.57 | 84.57 | 84.35 | 0.53% | 1,394 |
| Sep 21, 2026 | 83.96 | 84.29 | 83.96 | 84.12 | 83.90 | 0.58% | 2,155 |
| Sep 18, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.42 | -0.48% | 196 |
| Sep 17, 2026 | 83.99 | 84.06 | 83.99 | 84.04 | 83.82 | 0.97% | 593 |
| Sep 16, 2026 | 83.90 | 83.97 | 82.94 | 83.24 | 83.02 | -0.08% | 878 |
| Sep 15, 2026 | 83.54 | 83.54 | 83.30 | 83.30 | 83.08 | -0.52% | 812 |
| Sep 14, 2026 | 83.94 | 83.94 | 83.73 | 83.73 | 83.51 | -1.75% | 545 |
| Sep 11, 2026 | 85.33 | 85.34 | 85.08 | 85.22 | 85.00 | 0.83% | 4,146 |
| Sep 10, 2026 | 84.81 | 85.07 | 84.41 | 84.52 | 84.30 | -1.51% | 2,301 |
| Sep 9, 2026 | 85.83 | 85.87 | 85.64 | 85.82 | 85.60 | -0.89% | 12,993 |
| Sep 8, 2026 | 86.88 | 86.88 | 86.59 | 86.59 | 86.36 | 0.62% | 1,204 |
| Sep 4, 2026 | 86.17 | 86.17 | 85.89 | 86.06 | 85.83 | 0.41% | 1,954 |
| Sep 3, 2026 | 85.45 | 85.90 | 85.45 | 85.71 | 85.49 | 1.11% | 1,339 |
| Sep 2, 2026 | 84.34 | 84.78 | 84.34 | 84.77 | 84.55 | 0.13% | 1,629 |
| Sep 1, 2026 | 84.86 | 84.86 | 84.67 | 84.67 | 84.44 | -1.07% | 1,252 |
| Aug 31, 2026 | 85.56 | 85.58 | 85.56 | 85.58 | 85.36 | -0.61% | 709 |
| Aug 28, 2026 | 87.34 | 87.34 | 86.11 | 86.11 | 85.88 | -1.36% | 1,432 |
| Aug 27, 2026 | 87.26 | 87.36 | 87.26 | 87.30 | 87.07 | 0.01% | 1,717 |
| Aug 26, 2026 | 87.03 | 87.29 | 87.03 | 87.29 | 87.06 | 1.16% | 151,600 |
| Aug 25, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 86.07 | -0.17% | 532 |
| Aug 24, 2026 | 86.27 | 86.51 | 86.25 | 86.44 | 86.21 | -0.25% | 1,512 |
| Aug 21, 2026 | 86.81 | 86.81 | 86.66 | 86.66 | 86.43 | -0.43% | 1,553 |
| Aug 20, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | 86.80 | -0.91% | 562 |
| Aug 19, 2026 | 88.62 | 88.62 | 87.79 | 87.83 | 87.60 | -0.74% | 1,313 |
| Aug 18, 2026 | 89.56 | 89.56 | 88.49 | 88.49 | 88.26 | -1.78% | 977 |
| Aug 17, 2026 | 90.14 | 90.14 | 89.84 | 90.09 | 89.85 | -0.16% | 1,504 |
| Aug 14, 2026 | 90.37 | 90.37 | 90.17 | 90.24 | 90.00 | 0.34% | 1,571 |
| Aug 13, 2026 | 89.88 | 90.04 | 89.85 | 89.93 | 89.69 | 0.28% | 1,658 |
| Aug 12, 2026 | 89.90 | 89.90 | 89.67 | 89.68 | 89.44 | 0.67% | 2,115 |
| Aug 11, 2026 | 89.16 | 89.16 | 89.08 | 89.08 | 88.85 | 0.81% | 438 |
| Aug 10, 2026 | 88.61 | 88.61 | 88.36 | 88.36 | 88.13 | -0.34% | 658 |
| Aug 7, 2026 | 89.09 | 89.09 | 88.66 | 88.66 | 88.43 | 0.63% | 709 |
| Aug 6, 2026 | 88.86 | 88.86 | 88.11 | 88.11 | 87.88 | -0.58% | 385 |
| Aug 5, 2026 | 88.55 | 88.74 | 88.55 | 88.62 | 88.39 | -0.41% | 1,071 |
| Aug 4, 2026 | 87.63 | 88.99 | 87.63 | 88.99 | 88.75 | 1.25% | 660 |
| Aug 3, 2026 | 86.64 | 87.89 | 86.64 | 87.89 | 87.66 | 1.14% | 733 |
| Jul 31, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.67 | 0.07% | 385 |
| Jul 30, 2026 | 87.09 | 87.09 | 86.65 | 86.84 | 86.61 | 1.42% | 6,109 |
| Jul 29, 2026 | 86.05 | 86.05 | 85.57 | 85.63 | 85.40 | -2.34% | 918 |
| Jul 28, 2026 | 88.09 | 88.09 | 87.69 | 87.69 | 87.46 | -0.72% | 771 |
| Jul 27, 2026 | 88.29 | 88.32 | 88.29 | 88.32 | 88.09 | -0.64% | 411 |
| Jul 24, 2026 | 88.83 | 88.89 | 88.81 | 88.89 | 88.66 | 0.20% | 2,084 |
| Jul 23, 2026 | 88.88 | 88.89 | 88.70 | 88.72 | 88.48 | 0.29% | 1,208 |
| Jul 22, 2026 | 88.44 | 88.46 | 88.35 | 88.46 | 88.23 | 0.89% | 749 |
| Jul 21, 2026 | 87.53 | 87.74 | 87.53 | 87.68 | 87.45 | 0.52% | 1,089 |
| Jul 20, 2026 | 87.87 | 87.87 | 87.22 | 87.22 | 87.00 | -0.67% | 799 |