First Trust Rba American Industrial Renaissance UCITS ETF (SWX:AIRR)
Switzerland · Delayed Price · Currency is CHF 21.18
-0.36 (-1.69%)
At close: Sep 22, 2026
SWX:AIRR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.69% | - |
| Sep 21, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.77% | 20 |
| Sep 18, 2026 | 21.41 | 21.48 | 21.37 | 21.38 | 21.38 | -0.07% | 17,846 |
| Sep 17, 2026 | 21.45 | 21.45 | 21.39 | 21.39 | 21.39 | 1.28% | 10,306 |
| Sep 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.37% | - |
| Sep 15, 2026 | 20.85 | 20.95 | 20.84 | 20.84 | 20.84 | 0.58% | 11,252 |
| Sep 14, 2026 | 21.15 | 21.15 | 20.72 | 20.72 | 20.72 | -1.33% | 20,424 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.02% | 6 |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.59% | 150 |
| Sep 9, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -2.27% | - |
| Sep 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.48% | - |
| Sep 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.14% | 2,256 |
| Sep 4, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.04% | 3,500 |
| Sep 3, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% | - |
| Sep 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.43% | - |
| Sep 1, 2026 | 21.22 | 21.22 | 21.11 | 21.12 | 21.12 | -0.73% | 34,525 |
| Aug 31, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.00% | - |
| Aug 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.32% | - |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.34% | - |
| Aug 26, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.14% | - |
| Aug 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.50% | - |
| Aug 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.83% | - |
| Aug 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.52% | - |
| Aug 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.94% | 24 |
| Aug 19, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -3.81% | - |
| Aug 18, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.49% | - |
| Aug 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.66% | 19,600 |
| Aug 13, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.41% | - |
| Aug 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.87% | 33 |
| Aug 11, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.66% | - |
| Aug 10, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.44% | 80 |
| Aug 7, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.23% | - |
| Aug 6, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.44% | 38 |
| Aug 5, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.48% | 3,838 |
| Aug 4, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.06% | - |
| Aug 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.15% | - |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.42% | - |
| Jul 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.11% | 762 |
| Jul 29, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.50% | 150 |
| Jul 28, 2026 | 23.98 | 23.98 | 23.07 | 23.07 | 23.07 | -3.63% | 172 |
| Jul 27, 2026 | 24.43 | 24.45 | 23.94 | 23.94 | 23.94 | -3.31% | 4,209 |
| Jul 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.77% | 592 |
| Jul 23, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.70% | - |
| Jul 22, 2026 | 24.18 | 24.18 | 24.16 | 24.16 | 24.16 | -0.06% | 6,198 |
| Jul 21, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.36% | - |
| Jul 20, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.46% | - |
| Jul 17, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.51% | 150 |
| Jul 16, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.27% | 150 |
| Jul 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.03% | - |