NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$65.03
+0.750 (+1.17%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.64 | Thursday, 2nd May 2024 AIRR stock ended at $65.03. This is 1.17% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.67% from a day low at $64.07 to a day high of $65.14. |
| 90 days | $56.13 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $47.34 | $47.34 | $46.88 | $47.16 | 40 031 |
| Mar 28, 2023 | $46.55 | $46.93 | $46.48 | $46.93 | 46 879 |
| Mar 27, 2023 | $46.46 | $46.84 | $46.27 | $46.54 | 90 014 |
| Mar 24, 2023 | $45.46 | $46.12 | $45.00 | $46.07 | 50 294 |
| Mar 23, 2023 | $46.70 | $47.14 | $45.62 | $46.08 | 135 596 |
| Mar 22, 2023 | $47.56 | $47.70 | $46.29 | $46.32 | 179 576 |
| Mar 21, 2023 | $47.31 | $47.56 | $47.14 | $47.31 | 133 354 |
| Mar 20, 2023 | $45.84 | $46.52 | $45.84 | $46.30 | 565 543 |
| Mar 17, 2023 | $46.29 | $46.29 | $45.24 | $45.26 | 49 948 |
| Mar 16, 2023 | $45.62 | $47.03 | $45.02 | $46.78 | 74 009 |
| Mar 15, 2023 | $46.23 | $46.23 | $45.19 | $46.07 | 159 570 |
| Mar 14, 2023 | $47.75 | $48.14 | $46.97 | $47.56 | 64 822 |
| Mar 13, 2023 | $46.94 | $47.31 | $46.37 | $46.55 | 118 847 |
| Mar 10, 2023 | $49.37 | $49.37 | $47.46 | $47.89 | 177 961 |
| Mar 09, 2023 | $50.62 | $50.93 | $49.50 | $49.52 | 48 582 |
| Mar 08, 2023 | $50.61 | $50.72 | $50.24 | $50.63 | 51 063 |
| Mar 07, 2023 | $51.24 | $51.24 | $50.51 | $50.63 | 26 901 |
| Mar 06, 2023 | $51.78 | $51.84 | $50.80 | $51.16 | 68 949 |
| Mar 03, 2023 | $51.20 | $51.81 | $50.85 | $51.63 | 106 516 |
| Mar 02, 2023 | $50.49 | $51.03 | $50.15 | $50.86 | 150 852 |
| Mar 01, 2023 | $49.92 | $50.74 | $49.88 | $50.62 | 208 782 |
| Feb 28, 2023 | $49.70 | $50.13 | $49.70 | $49.77 | 66 835 |
| Feb 27, 2023 | $49.99 | $50.20 | $49.46 | $49.70 | 67 596 |
| Feb 24, 2023 | $48.86 | $49.59 | $48.68 | $49.57 | 25 559 |
| Feb 23, 2023 | $49.15 | $49.57 | $48.76 | $49.36 | 42 103 |
