First Trust RBA American Industrial Renaissance ETF (AIRR)

69.40Last Price

-1.28 (-1.82%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	69.60	70.79	69.38	70.68	564,540	70.68
3/04/2025	69.76	70.76	68.01	69.33	997,338	69.33
3/03/2025	73.33	73.51	70.28	70.76	685,436	70.76
2/28/2025	71.85	72.81	71.56	72.81	597,930	72.81
2/27/2025	72.67	73.37	71.93	71.99	475,642	71.99
2/26/2025	72.97	74.20	72.60	72.86	749,896	72.86
2/25/2025	71.81	72.95	71.27	72.42	1,422,223	72.42
2/24/2025	73.24	73.37	71.72	71.74	842,999	71.74
2/21/2025	76.43	76.43	72.84	72.97	733,236	72.97
2/20/2025	76.82	76.91	74.81	75.48	848,878	75.48
2/19/2025	77.06	77.06	76.41	76.75	524,415	76.75
2/18/2025	77.05	77.63	76.68	77.51	669,688	77.51
2/14/2025	77.23	77.59	76.85	77.20	765,566	77.20
2/13/2025	77.81	78.24	76.54	77.27	889,720	77.27
2/12/2025	78.24	78.43	77.59	77.71	649,695	77.71
2/11/2025	79.44	79.92	79.02	79.50	844,064	79.50
2/10/2025	80.28	80.28	79.35	80.00	402,435	80.00
2/07/2025	80.48	80.67	79.50	79.61	591,758	79.61
2/06/2025	80.13	80.23	79.24	80.20	643,972	80.20
2/05/2025	79.22	80.08	78.90	79.77	695,905	79.77
2/04/2025	78.32	78.88	78.06	78.59	623,965	78.59
2/03/2025	77.80	79.43	77.53	78.47	633,755	78.47
1/31/2025	80.34	80.38	79.06	79.33	538,776	79.33
1/30/2025	79.46	80.39	79.32	79.98	770,250	79.98
1/29/2025	79.01	79.88	78.39	78.70	857,328	78.70
1/28/2025	79.26	79.39	77.84	78.77	741,969	78.77
1/27/2025	81.77	81.77	78.39	78.63	1,165,730	78.63
1/24/2025	83.73	83.83	82.81	83.22	775,839	83.22
1/23/2025	83.98	84.07	83.20	83.77	851,710	83.77
1/22/2025	84.62	84.95	84.00	84.16	861,704	84.16
1/21/2025	83.10	84.34	82.94	84.27	943,713	84.27
1/17/2025	82.76	82.77	81.66	82.18	670,632	82.18
1/16/2025	81.45	82.17	81.20	81.84	841,017	81.84
1/15/2025	82.19	82.28	80.69	81.23	1,029,419	81.23
1/14/2025	79.07	80.15	78.85	80.15	653,279	80.15
1/13/2025	75.84	77.38	75.40	77.34	608,104	77.34
1/10/2025	76.79	76.87	75.96	76.59	707,574	76.59
1/08/2025	77.43	77.84	76.47	77.84	659,295	77.84
1/07/2025	79.22	79.28	76.88	77.69	437,137	77.69
1/06/2025	79.28	79.70	78.65	78.87	534,217	78.87
1/03/2025	77.27	78.66	76.98	78.61	555,697	78.61
1/02/2025	77.84	78.25	76.33	76.90	627,773	76.90
12/31/2024	77.17	0.00	77.17	77.04	0	77.04
12/30/2024	77.12	77.62	76.08	77.17	407,648	77.17
12/27/2024	78.29	78.53	76.84	77.71	559,705	77.71
12/26/2024	77.94	78.83	77.61	78.75	277,780	78.75
12/24/2024	77.89	78.41	77.45	78.37	156,556	78.37
12/23/2024	77.92	77.94	77.12	77.74	395,903	77.74
12/20/2024	77.30	78.92	76.87	77.97	550,681	77.97
12/19/2024	78.54	79.09	77.29	77.50	1,388,837	77.50
12/18/2024	81.52	81.65	77.14	77.48	664,903	77.48
12/17/2024	82.05	82.05	80.47	80.83	1,034,797	80.83
12/16/2024	82.21	82.80	81.91	82.36	566,698	82.36
12/13/2024	82.52	82.95	81.55	82.06	401,642	82.06
12/12/2024	83.65	83.66	82.70	82.79	495,707	82.73
12/11/2024	83.56	84.12	83.17	83.63	509,184	83.57
12/10/2024	83.13	83.28	82.16	82.69	500,132	82.63
12/09/2024	84.87	85.04	82.64	83.09	563,530	83.03
12/06/2024	85.39	85.39	84.01	84.50	345,538	84.44