First Trust Rba American Industrial Renaissance UCITS ETF (LON:AIRR)
London · Delayed Price · Currency is GBP · Price in GBX 193,800
-1,060 (-0.54%)
Last updated: Sep 22, 2026, 2:59 PM GMT
LON:AIRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 194,600.00 | 194,763.20 | 193,760.10 | 193,800.00 | 193,800.00 | -0.54% | 1,395 |
| Sep 21, 2026 | 196,320.00 | 196,320.00 | 192,860.00 | 194,860.00 | 194,860.00 | 1.52% | 1,073 |
| Sep 18, 2026 | 194,160.00 | 194,840.00 | 192,375.70 | 191,940.00 | 191,940.00 | -1.18% | 9,858 |
| Sep 17, 2026 | 194,320.00 | 198,000.00 | 194,220.00 | 194,240.00 | 194,240.00 | 1.03% | 6,081 |
| Sep 16, 2026 | 191,340.00 | 191,820.20 | 190,193.00 | 192,260.00 | 192,260.00 | 1.79% | 2,166 |
| Sep 15, 2026 | 189,580.00 | 189,920.00 | 187,497.60 | 188,870.00 | 188,870.00 | 0.21% | 32,321 |
| Sep 14, 2026 | 191,580.00 | 192,860.00 | 187,820.00 | 188,470.00 | 188,470.00 | -2.43% | 16,873 |
| Sep 11, 2026 | 190,860.00 | 190,997.80 | 190,430.20 | 193,160.00 | 193,160.00 | 1.18% | 523 |
| Sep 10, 2026 | 192,720.00 | 192,720.00 | 189,115.50 | 190,900.00 | 190,900.00 | -1.03% | 2,723 |
| Sep 9, 2026 | 197,460.00 | 197,780.00 | 194,080.00 | 192,880.00 | 192,880.00 | -2.11% | 2,090 |
| Sep 8, 2026 | 196,260.00 | 197,040.00 | 194,700.00 | 197,040.00 | 197,040.00 | 0.96% | 10,362 |
| Sep 7, 2026 | 196,240.00 | 196,880.00 | 194,080.00 | 195,170.00 | 195,170.00 | -0.08% | 229 |
| Sep 4, 2026 | 195,400.00 | 195,400.00 | 193,240.00 | 195,330.00 | 195,330.00 | 0.88% | 6,617 |
| Sep 3, 2026 | 192,540.00 | 192,540.00 | 191,995.00 | 193,620.00 | 193,620.00 | 1.14% | 3,798 |
| Sep 2, 2026 | 192,040.00 | 192,040.00 | 190,636.30 | 191,440.00 | 191,440.00 | -0.37% | 205 |
| Sep 1, 2026 | 196,600.00 | 196,600.00 | 192,900.00 | 192,150.00 | 192,150.00 | -3.44% | 11,002 |
| Aug 28, 2026 | 202,700.00 | 202,719.70 | 198,945.30 | 198,990.00 | 198,990.00 | -1.36% | 1,037 |
| Aug 27, 2026 | 202,500.00 | 203,700.00 | 200,409.10 | 201,725.00 | 201,725.00 | 0.45% | 42 |
| Aug 26, 2026 | 199,320.00 | 201,160.80 | 198,375.90 | 200,825.00 | 200,825.00 | 0.14% | 11,433 |
| Aug 25, 2026 | 202,300.00 | 203,550.00 | 200,700.00 | 200,545.00 | 200,545.00 | -0.31% | 2,585 |
| Aug 24, 2026 | 204,950.00 | 205,700.00 | 201,976.60 | 201,175.00 | 201,175.00 | -1.99% | 785 |
| Aug 21, 2026 | 207,500.00 | 208,400.00 | 205,290.70 | 205,250.00 | 205,250.00 | -0.46% | 15,621 |
| Aug 20, 2026 | 210,650.00 | 212,600.00 | 205,786.50 | 206,200.00 | 206,200.00 | -2.94% | 15,726 |
| Aug 19, 2026 | 216,600.00 | 216,600.00 | 211,150.00 | 212,450.00 | 212,450.00 | -2.65% | 454 |
| Aug 18, 2026 | 224,000.00 | 224,400.00 | 217,250.00 | 218,225.00 | 218,225.00 | -1.94% | 5,460 |
| Aug 17, 2026 | 226,350.00 | 226,350.00 | 222,550.00 | 222,550.00 | 222,550.00 | -0.27% | 484 |
| Aug 14, 2026 | 222,550.00 | 223,145.00 | 221,807.50 | 223,150.00 | 223,150.00 | 0.54% | 17,995 |
| Aug 13, 2026 | 224,250.00 | 224,700.00 | 223,483.00 | 221,950.00 | 221,950.00 | -0.37% | 663 |
| Aug 12, 2026 | 223,250.00 | 225,400.00 | 222,744.50 | 222,775.00 | 222,775.00 | 0.59% | 307 |
| Aug 11, 2026 | 221,600.00 | 223,300.00 | 221,221.70 | 221,475.00 | 221,475.00 | -0.11% | 3,249 |
| Aug 10, 2026 | 224,300.00 | 224,300.00 | 222,900.00 | 221,725.00 | 221,725.00 | 0.12% | 115 |
| Aug 7, 2026 | 219,550.00 | 220,780.00 | 219,000.00 | 221,450.00 | 221,450.00 | -0.51% | 18,986 |
| Aug 6, 2026 | 222,100.00 | 222,100.00 | 219,850.00 | 222,575.00 | 222,575.00 | 0.13% | 6,039 |
| Aug 5, 2026 | 224,350.00 | 224,500.00 | 221,845.40 | 222,275.00 | 222,275.00 | 0.60% | 4,076 |
| Aug 4, 2026 | 218,650.00 | 218,800.00 | 217,250.00 | 220,950.00 | 220,950.00 | 2.28% | 166 |
| Aug 3, 2026 | 213,750.00 | 213,900.00 | 212,550.00 | 216,025.00 | 216,025.00 | 2.19% | 343 |
| Jul 31, 2026 | 211,400.00 | 213,000.00 | 210,500.00 | 211,400.00 | 211,400.00 | 3.22% | 11,998 |
| Jul 30, 2026 | 202,900.00 | 208,350.00 | 202,550.00 | 204,800.00 | 204,800.00 | 0.52% | 6,517 |
| Jul 29, 2026 | 214,100.00 | 214,100.00 | 203,750.00 | 203,750.00 | 203,750.00 | -4.37% | 319 |
| Jul 28, 2026 | 220,750.00 | 220,750.00 | 219,100.00 | 213,050.00 | 213,050.00 | -2.46% | 16,958 |
| Jul 27, 2026 | 224,550.00 | 226,100.00 | 219,604.00 | 218,425.00 | 218,425.00 | -2.78% | 6,483 |
| Jul 24, 2026 | 227,900.00 | 227,900.00 | 227,900.00 | 224,675.00 | 224,675.00 | -0.52% | 8,296 |
| Jul 23, 2026 | 225,550.00 | 228,150.00 | 223,500.00 | 225,850.00 | 225,850.00 | 0.70% | 743 |
| Jul 22, 2026 | 222,350.00 | 224,417.00 | 222,100.00 | 224,275.00 | 224,275.00 | 0.52% | 11,536 |
| Jul 21, 2026 | 221,000.00 | 221,750.00 | 219,850.00 | 223,125.00 | 223,125.00 | 1.48% | 828 |
| Jul 20, 2026 | 221,800.00 | 221,950.00 | 220,326.90 | 219,875.00 | 219,875.00 | 0.59% | 1,292 |
| Jul 17, 2026 | 218,550.00 | 219,630.30 | 215,900.00 | 218,575.00 | 218,575.00 | -1.60% | 15,977 |
| Jul 16, 2026 | 220,500.00 | 222,400.00 | 220,500.00 | 222,125.00 | 222,125.00 | 0.32% | 5,916 |
| Jul 15, 2026 | 224,950.00 | 226,000.00 | 222,264.10 | 221,425.00 | 221,425.00 | -1.81% | 1,108 |
| Jul 14, 2026 | 221,200.00 | 226,000.00 | 221,200.00 | 225,500.00 | 225,500.00 | 1.10% | 5,820 |