NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.94
+0.720 (+1.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Friday, 26th Apr 2024 AIRR stock ended at $64.94. This is 1.12% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.774% from a day low at $64.54 to a day high of $65.04. |
| 90 days | $55.22 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $64.54 | $65.04 | $64.54 | $64.94 | 73 606 |
| Apr 25, 2024 | $63.68 | $64.39 | $63.12 | $64.22 | 82 903 |
| Apr 24, 2024 | $64.48 | $65.00 | $63.74 | $64.24 | 89 197 |
| Apr 23, 2024 | $62.74 | $64.48 | $62.74 | $64.42 | 104 571 |
| Apr 22, 2024 | $62.31 | $62.95 | $62.00 | $62.59 | 72 473 |
| Apr 19, 2024 | $61.50 | $62.19 | $61.43 | $62.01 | 125 314 |
| Apr 18, 2024 | $61.96 | $62.55 | $61.41 | $61.64 | 62 338 |
| Apr 17, 2024 | $63.14 | $63.20 | $61.51 | $61.80 | 111 130 |
| Apr 16, 2024 | $63.04 | $63.04 | $62.20 | $62.62 | 115 280 |
| Apr 15, 2024 | $64.64 | $64.87 | $63.13 | $63.29 | 92 083 |
| Apr 12, 2024 | $64.84 | $64.88 | $63.53 | $63.84 | 68 529 |
| Apr 11, 2024 | $65.08 | $65.09 | $64.28 | $65.01 | 101 415 |
| Apr 10, 2024 | $64.71 | $65.19 | $63.74 | $64.81 | 439 066 |
| Apr 09, 2024 | $66.89 | $66.89 | $65.61 | $66.28 | 107 850 |
| Apr 08, 2024 | $67.15 | $67.19 | $66.51 | $66.77 | 73 355 |
| Apr 05, 2024 | $65.76 | $66.92 | $65.76 | $66.64 | 63 063 |
| Apr 04, 2024 | $67.48 | $67.64 | $65.55 | $65.57 | 145 244 |
| Apr 03, 2024 | $65.63 | $66.90 | $65.55 | $66.74 | 111 549 |
| Apr 02, 2024 | $66.52 | $66.52 | $65.41 | $65.87 | 111 461 |
| Apr 01, 2024 | $67.74 | $67.74 | $66.72 | $66.96 | 65 450 |
| Mar 28, 2024 | $67.23 | $67.59 | $66.87 | $67.33 | 84 265 |
| Mar 27, 2024 | $66.27 | $67.10 | $66.12 | $67.10 | 306 077 |
| Mar 26, 2024 | $65.55 | $65.98 | $65.43 | $65.61 | 91 512 |
| Mar 25, 2024 | $65.53 | $65.69 | $65.24 | $65.37 | 51 887 |
| Mar 22, 2024 | $66.02 | $66.02 | $65.25 | $65.40 | 86 628 |
