First Trust Rba American Industrial Renaissance UCITS ETF (ETR:IRFT)
Germany · Delayed Price · Currency is EUR 22.52
-0.14 (-0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IRFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.60 | 22.80 | 22.52 | 22.52 | 22.52 | -0.62% | 7,423 |
| Sep 21, 2026 | 22.79 | 22.86 | 22.57 | 22.66 | 22.66 | 1.25% | 5,312 |
| Sep 18, 2026 | 22.55 | 22.62 | 22.38 | 22.38 | 22.38 | -0.73% | 13,066 |
| Sep 17, 2026 | 22.68 | 22.91 | 22.53 | 22.54 | 22.54 | 0.85% | 63,803 |
| Sep 16, 2026 | 22.21 | 22.35 | 22.21 | 22.35 | 22.35 | 1.52% | 20,359 |
| Sep 15, 2026 | 22.14 | 22.16 | 21.91 | 22.02 | 22.02 | 0.39% | 17,637 |
| Sep 14, 2026 | 22.35 | 22.45 | 21.93 | 21.93 | 21.93 | -2.29% | 40,195 |
| Sep 11, 2026 | 22.18 | 22.47 | 22.17 | 22.45 | 22.45 | 1.29% | 7,017 |
| Sep 10, 2026 | 22.38 | 22.38 | 21.93 | 22.16 | 22.16 | -1.18% | 37,032 |
| Sep 9, 2026 | 22.90 | 22.90 | 22.43 | 22.43 | 22.43 | -2.46% | 7,236 |
| Sep 8, 2026 | 22.69 | 22.99 | 22.65 | 22.99 | 22.99 | 1.57% | 10,441 |
| Sep 7, 2026 | 22.80 | 22.80 | 22.64 | 22.64 | 22.64 | -0.20% | 5,700 |
| Sep 4, 2026 | 22.56 | 22.77 | 22.56 | 22.68 | 22.68 | 0.78% | 1,169 |
| Sep 3, 2026 | 22.31 | 22.51 | 22.18 | 22.51 | 22.51 | 0.90% | 55,636 |
| Sep 2, 2026 | 22.32 | 22.32 | 22.17 | 22.31 | 22.31 | -0.45% | 6,542 |
| Sep 1, 2026 | 22.69 | 22.79 | 22.37 | 22.41 | 22.41 | -1.06% | 69,178 |
| Aug 31, 2026 | 23.03 | 23.05 | 22.65 | 22.65 | 22.65 | -2.16% | 10,167 |
| Aug 28, 2026 | 23.58 | 23.58 | 23.15 | 23.15 | 23.15 | -1.51% | 5,716 |
| Aug 27, 2026 | 23.64 | 23.75 | 23.39 | 23.50 | 23.50 | 0.60% | 20,771 |
| Aug 26, 2026 | 23.20 | 23.36 | 23.11 | 23.36 | 23.36 | -0.06% | 102,191 |
| Aug 25, 2026 | 23.62 | 23.73 | 23.38 | 23.38 | 23.38 | -0.55% | 10,288 |
| Aug 24, 2026 | 23.92 | 24.04 | 23.51 | 23.51 | 23.51 | -1.90% | 74,392 |
| Aug 21, 2026 | 24.11 | 24.33 | 23.96 | 23.96 | 23.96 | -0.87% | 3,027 |
| Aug 20, 2026 | 24.65 | 24.66 | 24.17 | 24.17 | 24.17 | -2.30% | 6,180 |
| Aug 19, 2026 | 25.14 | 25.28 | 24.74 | 24.74 | 24.74 | -2.96% | 8,998 |
| Aug 18, 2026 | 26.18 | 26.18 | 25.46 | 25.50 | 25.50 | -2.32% | 15,538 |
| Aug 17, 2026 | 26.33 | 26.33 | 26.07 | 26.10 | 26.10 | 0.13% | 11,896 |
| Aug 14, 2026 | 25.85 | 26.08 | 25.85 | 26.07 | 26.07 | 0.44% | 2,018 |
| Aug 13, 2026 | 26.23 | 26.23 | 25.91 | 25.95 | 25.95 | -0.31% | 4,178 |
| Aug 12, 2026 | 26.02 | 26.24 | 26.01 | 26.03 | 26.03 | 0.66% | 10,874 |
| Aug 11, 2026 | 25.86 | 25.96 | 25.86 | 25.86 | 25.86 | -0.23% | 3,906 |
| Aug 10, 2026 | 26.13 | 26.13 | 25.90 | 25.92 | 25.92 | 0.12% | 4,837 |
| Aug 7, 2026 | 25.62 | 25.91 | 25.62 | 25.89 | 25.89 | -0.14% | 32,070 |
| Aug 6, 2026 | 25.88 | 25.93 | 25.66 | 25.93 | 25.93 | -0.02% | 19,975 |
| Aug 5, 2026 | 26.08 | 26.17 | 25.93 | 25.93 | 25.93 | 0.76% | 3,222 |
| Aug 4, 2026 | 25.40 | 25.74 | 25.37 | 25.74 | 25.74 | 2.12% | 6,579 |
| Aug 3, 2026 | 24.90 | 25.24 | 24.77 | 25.20 | 25.20 | 1.49% | 15,417 |
| Jul 31, 2026 | 24.62 | 24.96 | 24.62 | 24.83 | 24.83 | 3.85% | 3,195 |
| Jul 30, 2026 | 23.57 | 24.01 | 23.55 | 23.91 | 23.91 | 0.34% | 9,438 |
| Jul 29, 2026 | 24.80 | 24.96 | 23.83 | 23.83 | 23.83 | -4.26% | 11,715 |
| Jul 28, 2026 | 25.61 | 25.78 | 24.64 | 24.89 | 24.89 | -1.89% | 12,924 |
| Jul 27, 2026 | 26.34 | 26.39 | 25.37 | 25.37 | 25.37 | -3.37% | 10,415 |
| Jul 24, 2026 | 26.56 | 26.72 | 26.11 | 26.26 | 26.26 | -0.85% | 4,842 |
| Jul 23, 2026 | 26.29 | 26.80 | 26.20 | 26.48 | 26.48 | 0.72% | 8,333 |
| Jul 22, 2026 | 26.07 | 26.29 | 25.96 | 26.29 | 26.29 | 0.82% | 4,849 |
| Jul 21, 2026 | 25.87 | 26.08 | 25.75 | 26.08 | 26.08 | 1.05% | 2,601 |
| Jul 20, 2026 | 25.84 | 26.12 | 25.81 | 25.81 | 25.81 | 0.57% | 9,137 |
| Jul 17, 2026 | 25.70 | 25.85 | 25.30 | 25.66 | 25.66 | -1.86% | 6,490 |
| Jul 16, 2026 | 26.13 | 26.19 | 25.97 | 26.15 | 26.15 | 0.38% | 12,785 |
| Jul 15, 2026 | 26.32 | 26.52 | 26.05 | 26.05 | 26.05 | -0.59% | 12,982 |