NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$61.64
-0.160 (-0.259%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Thursday, 18th Apr 2024 AIRR stock ended at $61.64. This is 0.259% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $61.41 to a day high of $62.55. |
| 90 days | $53.56 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $61.96 | $62.55 | $61.41 | $61.64 | 62 338 |
| 2024-04-17 | $63.14 | $63.20 | $61.51 | $61.80 | 111 130 |
| 2024-04-16 | $63.04 | $63.04 | $62.20 | $62.62 | 115 280 |
| 2024-04-15 | $64.64 | $64.87 | $63.13 | $63.29 | 92 083 |
| 2024-04-12 | $64.84 | $64.88 | $63.53 | $63.84 | 68 529 |
| 2024-04-11 | $65.08 | $65.09 | $64.28 | $65.01 | 101 415 |
| 2024-04-10 | $64.71 | $65.19 | $63.74 | $64.81 | 439 066 |
| 2024-04-09 | $66.89 | $66.89 | $65.61 | $66.28 | 107 850 |
| 2024-04-08 | $67.15 | $67.19 | $66.51 | $66.77 | 73 355 |
| 2024-04-05 | $65.76 | $66.92 | $65.76 | $66.64 | 63 063 |
| 2024-04-04 | $67.48 | $67.64 | $65.55 | $65.57 | 145 244 |
| 2024-04-03 | $65.63 | $66.90 | $65.55 | $66.74 | 111 549 |
| 2024-04-02 | $66.52 | $66.52 | $65.41 | $65.87 | 111 461 |
| 2024-04-01 | $67.74 | $67.74 | $66.72 | $66.96 | 65 450 |
| 2024-03-28 | $67.23 | $67.59 | $66.87 | $67.33 | 84 265 |
| 2024-03-27 | $66.27 | $67.10 | $66.12 | $67.10 | 306 077 |
| 2024-03-26 | $65.55 | $65.98 | $65.43 | $65.61 | 91 512 |
| 2024-03-25 | $65.53 | $65.69 | $65.24 | $65.37 | 51 887 |
| 2024-03-22 | $66.02 | $66.02 | $65.25 | $65.40 | 86 628 |
| 2024-03-21 | $64.91 | $65.92 | $64.84 | $65.77 | 168 458 |
| 2024-03-20 | $63.52 | $64.62 | $63.40 | $64.48 | 102 770 |
| 2024-03-19 | $63.19 | $63.71 | $62.85 | $63.53 | 146 796 |
| 2024-03-18 | $63.57 | $63.82 | $63.11 | $63.33 | 59 438 |
| 2024-03-15 | $62.99 | $63.54 | $62.99 | $63.37 | 44 618 |
| 2024-03-14 | $64.11 | $64.11 | $62.38 | $63.10 | 87 410 |
