NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$61.64
-0.160 (-0.259%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Thursday, 18th Apr 2024 AIRR stock ended at $61.64. This is 0.259% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $61.41 to a day high of $62.55. |
| 90 days | $53.56 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $32.01 | $32.01 | $31.35 | $31.35 | 14 452 |
| 2020-11-27 | $32.45 | $32.45 | $31.98 | $32.19 | 9 485 |
| 2020-11-25 | $32.50 | $32.50 | $32.10 | $32.32 | 15 164 |
| 2020-11-24 | $31.96 | $32.85 | $31.96 | $32.64 | 52 691 |
| 2020-11-23 | $31.52 | $31.91 | $31.52 | $31.82 | 41 218 |
| 2020-11-20 | $31.09 | $31.09 | $30.84 | $31.07 | 10 018 |
| 2020-11-19 | $31.18 | $31.19 | $30.78 | $31.17 | 8 300 |
| 2020-11-18 | $31.44 | $31.52 | $31.26 | $31.33 | 28 234 |
| 2020-11-17 | $31.06 | $31.29 | $30.74 | $31.20 | 14 668 |
| 2020-11-16 | $30.90 | $31.39 | $30.84 | $31.24 | 87 369 |
| 2020-11-13 | $29.90 | $30.27 | $29.90 | $30.27 | 7 009 |
| 2020-11-12 | $30.01 | $30.01 | $29.39 | $29.61 | 8 881 |
| 2020-11-11 | $30.76 | $30.76 | $29.92 | $30.20 | 14 143 |
| 2020-11-10 | $29.77 | $30.65 | $29.77 | $30.48 | 12 701 |
| 2020-11-09 | $29.80 | $30.20 | $29.57 | $29.57 | 21 371 |
| 2020-11-06 | $28.29 | $28.31 | $27.87 | $27.89 | 9 772 |
| 2020-11-05 | $27.43 | $28.42 | $27.43 | $28.20 | 18 030 |
| 2020-11-04 | $27.50 | $27.62 | $26.88 | $27.26 | 49 905 |
| 2020-11-03 | $27.74 | $28.03 | $27.74 | $28.02 | 6 460 |
| 2020-11-02 | $26.90 | $27.29 | $26.83 | $27.29 | 14 634 |
| 2020-10-30 | $26.51 | $26.73 | $26.39 | $26.54 | 9 099 |
| 2020-10-29 | $26.10 | $26.69 | $26.10 | $26.61 | 5 654 |
| 2020-10-28 | $26.42 | $26.42 | $26.32 | $26.32 | 1 858 |
| 2020-10-27 | $27.87 | $27.87 | $27.12 | $27.12 | 1 074 |
| 2020-10-26 | $28.16 | $28.16 | $27.69 | $27.88 | 3 920 |
