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 |
| Jan 20, 2021 | $37.48 | $37.54 | $37.09 | $37.44 | 23 399 |
| Jan 19, 2021 | $37.26 | $37.56 | $37.20 | $37.33 | 60 423 |
| Jan 15, 2021 | $37.09 | $37.09 | $36.33 | $36.81 | 22 956 |
| Jan 14, 2021 | $37.03 | $37.60 | $36.95 | $37.33 | 24 741 |
| Jan 13, 2021 | $37.44 | $37.44 | $36.58 | $36.64 | 37 111 |
| Jan 12, 2021 | $36.69 | $37.37 | $36.57 | $37.32 | 9 859 |
| Jan 11, 2021 | $36.04 | $36.50 | $36.03 | $36.50 | 51 487 |
| Jan 08, 2021 | $37.22 | $37.22 | $35.98 | $36.40 | 53 281 |
| Jan 07, 2021 | $36.85 | $37.08 | $36.69 | $36.98 | 37 751 |
| Jan 06, 2021 | $34.30 | $36.72 | $34.30 | $36.49 | 53 969 |
| Jan 05, 2021 | $33.10 | $34.03 | $33.10 | $33.86 | 4 897 |
| Jan 04, 2021 | $33.89 | $34.20 | $32.99 | $33.28 | 25 119 |
| Dec 31, 2020 | $33.68 | $34.11 | $33.66 | $33.94 | 21 593 |
| Dec 30, 2020 | $33.52 | $33.94 | $33.52 | $33.81 | 45 559 |
| Dec 29, 2020 | $34.12 | $34.12 | $33.32 | $33.45 | 7 083 |
| Dec 28, 2020 | $34.37 | $34.44 | $34.08 | $34.08 | 9 434 |
| Dec 24, 2020 | $33.88 | $33.96 | $33.76 | $33.95 | 4 127 |
| Dec 23, 2020 | $33.71 | $34.11 | $33.71 | $33.91 | 40 505 |
| Dec 22, 2020 | $33.46 | $33.53 | $33.21 | $33.47 | 11 797 |
| Dec 21, 2020 | $32.98 | $33.22 | $32.85 | $33.19 | 8 074 |
| Dec 18, 2020 | $33.80 | $33.85 | $33.36 | $33.41 | 16 285 |
| Dec 17, 2020 | $33.79 | $33.79 | $33.34 | $33.51 | 15 093 |
| Dec 16, 2020 | $33.85 | $33.85 | $33.50 | $33.57 | 4 516 |
| Dec 15, 2020 | $33.41 | $33.80 | $33.24 | $33.77 | 4 854 |
| Dec 14, 2020 | $33.67 | $33.77 | $33.03 | $33.14 | 25 241 |
