NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.28
+0.530 (+0.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Wednesday, 1st May 2024 AIRR stock ended at $64.28. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.70% from a day low at $63.90 to a day high of $65.63. |
| 90 days | $55.94 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $46.01 | $46.34 | $45.61 | $45.61 | 43 287 |
| May 02, 2023 | $45.89 | $45.93 | $45.01 | $45.75 | 28 225 |
| May 01, 2023 | $46.07 | $46.49 | $46.07 | $46.24 | 12 987 |
| Apr 28, 2023 | $45.60 | $46.21 | $45.60 | $46.12 | 13 307 |
| Apr 27, 2023 | $44.56 | $45.56 | $44.56 | $45.48 | 40 021 |
| Apr 26, 2023 | $44.67 | $44.67 | $44.07 | $44.19 | 37 125 |
| Apr 25, 2023 | $45.42 | $45.72 | $45.08 | $45.19 | 65 385 |
| Apr 24, 2023 | $45.30 | $45.95 | $45.30 | $45.77 | 45 358 |
| Apr 21, 2023 | $45.91 | $45.91 | $45.25 | $45.35 | 71 039 |
| Apr 20, 2023 | $45.52 | $45.87 | $45.47 | $45.75 | 23 418 |
| Apr 19, 2023 | $45.84 | $45.93 | $45.53 | $45.73 | 19 969 |
| Apr 18, 2023 | $46.61 | $46.62 | $45.83 | $46.02 | 150 185 |
| Apr 17, 2023 | $45.84 | $46.36 | $45.84 | $46.28 | 25 435 |
| Apr 14, 2023 | $46.17 | $46.29 | $45.54 | $45.73 | 18 522 |
| Apr 13, 2023 | $46.20 | $46.23 | $45.66 | $46.10 | 32 205 |
| Apr 12, 2023 | $46.36 | $46.36 | $45.88 | $45.92 | 22 235 |
| Apr 11, 2023 | $45.96 | $46.14 | $45.87 | $46.00 | 24 297 |
| Apr 10, 2023 | $44.66 | $45.72 | $44.66 | $45.72 | 49 327 |
| Apr 06, 2023 | $45.11 | $45.11 | $44.73 | $44.74 | 56 627 |
| Apr 05, 2023 | $45.87 | $45.87 | $44.65 | $45.09 | 73 062 |
| Apr 04, 2023 | $48.12 | $48.12 | $45.88 | $46.15 | 75 174 |
| Apr 03, 2023 | $48.21 | $48.32 | $47.44 | $47.91 | 17 382 |
| Mar 31, 2023 | $47.64 | $48.07 | $47.64 | $48.02 | 49 135 |
| Mar 30, 2023 | $47.65 | $47.80 | $47.19 | $47.38 | 39 924 |
| Mar 29, 2023 | $47.34 | $47.34 | $46.88 | $47.16 | 40 031 |
