NASDAQ:AIRR
First Trust Rba American Industrial Renaissance Etf ETF Price (Quote)
$75.73
+0.310 (+0.411%)
At Close: May 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $67.69 | $78.00 | Friday, 23rd May 2025 AIRR stock ended at $75.73. This is 0.411% more than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 1.44% from a day low at $74.89 to a day high of $75.96. |
90 days | $59.40 | $78.00 | |
52 weeks | $59.40 | $86.95 |
Historical First Trust RBA American Industrial Renaissance ETF prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2025 | $74.09 | $75.96 | $74.89 | $75.73 | 451 951 |
May 22, 2025 | $75.48 | $75.82 | $74.70 | $75.42 | 259 988 |
May 21, 2025 | $77.10 | $77.36 | $75.68 | $75.72 | 245 989 |
May 20, 2025 | $77.63 | $77.95 | $77.18 | $77.44 | 201 987 |
May 19, 2025 | $77.03 | $77.81 | $77.01 | $77.65 | 200 470 |
May 16, 2025 | $77.19 | $78.00 | $76.90 | $77.98 | 231 530 |
May 15, 2025 | $76.39 | $77.15 | $76.22 | $77.06 | 275 900 |
May 14, 2025 | $77.58 | $77.61 | $76.99 | $77.04 | 271 110 |
May 13, 2025 | $77.15 | $77.92 | $76.94 | $77.30 | 364 072 |
May 12, 2025 | $76.87 | $76.73 | $75.48 | $76.53 | 446 360 |
May 09, 2025 | $73.95 | $73.69 | $73.01 | $73.48 | 237 282 |
May 08, 2025 | $72.93 | $74.19 | $72.56 | $73.59 | 222 351 |
May 07, 2025 | $72.77 | $72.83 | $71.49 | $71.98 | 269 742 |
May 06, 2025 | $72.48 | $72.96 | $71.95 | $72.42 | 249 174 |
May 05, 2025 | $72.74 | $73.56 | $72.68 | $73.04 | 279 254 |
May 02, 2025 | $72.41 | $73.51 | $72.23 | $73.05 | 278 928 |
May 01, 2025 | $70.44 | $71.52 | $70.61 | $70.90 | 261 672 |
Apr 30, 2025 | $68.90 | $69.79 | $67.75 | $69.65 | 272 358 |
Apr 29, 2025 | $69.41 | $70.23 | $68.84 | $69.97 | 187 541 |
Apr 28, 2025 | $69.60 | $70.20 | $68.79 | $69.71 | 389 093 |
Apr 25, 2025 | $69.36 | $69.87 | $68.95 | $69.57 | 386 402 |
Apr 24, 2025 | $68.16 | $70.14 | $67.87 | $70.03 | 218 580 |
Apr 23, 2025 | $69.15 | $70.35 | $67.69 | $68.01 | 400 335 |
Apr 22, 2025 | $65.99 | $67.10 | $65.66 | $66.75 | 357 353 |
Apr 21, 2025 | $66.39 | $66.72 | $64.50 | $65.17 | 534 501 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AIRR stock historical prices to predict future price movements?
Trend Analysis: Examine the AIRR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AIRR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.