NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$62.01
+0.370 (+0.600%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Friday, 19th Apr 2024 AIRR stock ended at $62.01. This is 0.600% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $61.43 to a day high of $62.19. |
| 90 days | $54.47 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $48.75 | $48.82 | $48.19 | $48.82 | 38 160 |
| 2023-05-25 | $47.67 | $48.29 | $47.50 | $48.14 | 19 992 |
| 2023-05-24 | $48.39 | $48.40 | $47.66 | $47.74 | 15 508 |
| 2023-05-23 | $48.66 | $49.24 | $48.40 | $48.58 | 47 007 |
| 2023-05-22 | $48.63 | $49.01 | $48.32 | $48.88 | 26 921 |
| 2023-05-19 | $49.12 | $49.19 | $47.98 | $48.35 | 121 553 |
| 2023-05-18 | $47.76 | $48.67 | $47.71 | $48.48 | 57 164 |
| 2023-05-17 | $47.17 | $47.97 | $47.17 | $47.95 | 20 537 |
| 2023-05-16 | $47.35 | $47.35 | $46.81 | $46.88 | 12 208 |
| 2023-05-15 | $47.23 | $47.85 | $47.15 | $47.69 | 15 428 |
| 2023-05-12 | $46.89 | $47.64 | $46.79 | $47.03 | 23 506 |
| 2023-05-11 | $46.26 | $46.43 | $46.06 | $46.39 | 23 388 |
| 2023-05-10 | $47.20 | $47.20 | $46.21 | $46.63 | 29 099 |
| 2023-05-09 | $46.37 | $46.89 | $46.20 | $46.68 | 27 910 |
| 2023-05-08 | $46.71 | $46.71 | $45.91 | $46.26 | 11 101 |
| 2023-05-05 | $45.91 | $46.66 | $45.91 | $46.48 | 31 236 |
| 2023-05-04 | $45.38 | $45.38 | $44.17 | $44.71 | 67 775 |
| 2023-05-03 | $46.01 | $46.34 | $45.61 | $45.61 | 43 287 |
| 2023-05-02 | $45.89 | $45.93 | $45.01 | $45.75 | 28 225 |
| 2023-05-01 | $46.07 | $46.49 | $46.07 | $46.24 | 12 987 |
| 2023-04-28 | $45.60 | $46.21 | $45.60 | $46.12 | 13 307 |
| 2023-04-27 | $44.56 | $45.56 | $44.56 | $45.48 | 40 021 |
| 2023-04-26 | $44.67 | $44.67 | $44.07 | $44.19 | 37 125 |
| 2023-04-25 | $45.42 | $45.72 | $45.08 | $45.19 | 65 385 |
| 2023-04-24 | $45.30 | $45.95 | $45.30 | $45.77 | 45 358 |
