First Trust RBA American Industrial Renaissance ETF (AIRR)

101.91
-1.10 (-1.07%)
NASDAQ · Last Trade: Oct 13th, 1:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust RBA American Industrial Renaissance ETF (AIRR)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/2026104.30104.41103.00103.01384,448103.01
10/09/2026104.73105.06103.30104.19730,257104.19
10/08/2026103.84104.95102.67104.14860,243104.14
10/07/2026106.41106.41103.22104.48904,307104.48
10/06/2026106.66108.86106.66108.09868,311108.09
10/05/2026106.59107.02104.75106.19864,831106.19
10/02/2026105.95107.07105.71106.721,009,810106.72
10/01/2026103.40104.59101.75104.38680,761104.38
9/30/2026104.56104.73103.23103.24797,531103.24
9/29/2026104.33105.63103.49103.91494,852103.91
9/28/2026104.35104.92102.77103.70521,999103.70
9/25/2026104.57105.54104.00105.03609,760105.03
9/24/2026104.43105.39103.66104.40749,779104.40
9/23/2026105.32106.44104.74105.321,477,742105.32
9/22/2026107.12107.25105.72106.08623,099106.08
9/21/2026107.56107.65105.79106.41434,878106.41
9/18/2026106.04106.73105.32106.45940,347106.45
9/17/2026108.06108.28105.87106.06581,855106.06
9/16/2026105.94106.63104.45105.641,353,893105.64
9/15/2026105.32105.90104.51105.05810,983105.05
9/14/2026104.99105.61103.85104.78605,748104.78
9/11/2026106.24107.43106.15107.29651,396107.29
9/10/2026105.68106.50104.79105.161,505,889105.16
9/09/2026109.09109.72106.47106.53859,523106.53
9/08/2026109.34110.38108.82109.38545,113109.38
9/04/2026107.75109.11107.67108.72733,108108.72
9/03/2026107.03107.89105.50107.64625,112107.64
9/02/2026106.32106.81105.26106.27728,783106.27
9/01/2026107.13108.23105.89106.04962,064106.04
8/31/2026109.20109.36107.90108.221,044,118108.22
8/28/2026112.69112.79109.43109.48763,689109.48
8/27/2026113.34113.44111.83112.78394,304112.78
8/26/2026111.04112.73111.04112.67707,039112.67
8/25/2026113.88113.88110.82111.202,067,609111.20
8/24/2026115.16115.16112.20112.36801,504112.36
8/21/2026116.36117.00114.67115.27425,017115.27
8/20/2026117.32117.32114.88115.38872,665115.38
8/19/2026120.95120.99117.25118.20563,737118.20
8/18/2026123.00123.17120.17120.28610,620120.28
8/17/2026124.73125.20124.17124.86515,591124.86
8/14/2026122.98124.75122.89124.75303,976124.75
8/13/2026123.46123.96122.61122.78488,361122.78
8/12/2026124.98125.00123.03123.45410,286123.45
8/11/2026123.10124.22122.55122.97378,854122.97
8/10/2026123.54123.84122.34122.44355,144122.44
8/07/2026122.73123.93120.82123.54441,595123.54
8/06/2026121.86124.14121.09121.14577,409121.14
8/05/2026123.95124.83122.00122.06603,080122.06
8/04/2026121.15123.47120.19122.66674,385122.66
8/03/2026117.56120.28116.84120.25789,851120.25
7/31/2026117.74118.59115.91117.05851,514117.05
7/30/2026113.16115.37112.71115.22691,640115.22
7/29/2026115.18115.43109.98110.361,418,790110.36
7/28/2026119.80119.80115.00116.021,038,488116.02
7/27/2026122.37123.00118.44120.41626,577120.41
7/24/2026124.21124.21120.98121.12491,404121.12
7/23/2026122.66125.37122.55124.19489,152124.19
7/22/2026122.60124.13122.16123.63418,865123.63
7/21/2026121.75123.42120.70123.14437,096123.14
7/20/2026121.99122.71120.03120.21873,720120.21
7/17/2026119.92122.13118.91121.12783,251121.12
7/16/2026121.71123.44121.42122.26718,810122.26
7/15/2026123.73124.32121.17123.23478,688123.23
7/14/2026123.23124.25122.63123.311,163,211123.31
7/13/2026122.97123.52121.14121.451,139,228121.45