NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.24
-0.180 (-0.279%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Wednesday, 24th Apr 2024 AIRR stock ended at $64.24. This is 0.279% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.98% from a day low at $63.74 to a day high of $65.00. |
| 90 days | $54.90 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $26.10 | $26.69 | $26.10 | $26.61 | 5 654 |
| Oct 28, 2020 | $26.42 | $26.42 | $26.32 | $26.32 | 1 858 |
| Oct 27, 2020 | $27.87 | $27.87 | $27.12 | $27.12 | 1 074 |
| Oct 26, 2020 | $28.16 | $28.16 | $27.69 | $27.88 | 3 920 |
| Oct 23, 2020 | $28.48 | $28.57 | $28.38 | $28.52 | 32 218 |
| Oct 22, 2020 | $28.00 | $28.29 | $28.00 | $28.24 | 11 360 |
| Oct 21, 2020 | $28.23 | $28.30 | $27.97 | $27.97 | 1 128 |
| Oct 20, 2020 | $28.14 | $28.23 | $28.08 | $28.08 | 2 591 |
| Oct 19, 2020 | $28.31 | $28.40 | $27.92 | $27.92 | 3 721 |
| Oct 16, 2020 | $28.16 | $28.33 | $28.14 | $28.20 | 8 113 |
| Oct 15, 2020 | $27.40 | $27.98 | $27.40 | $27.98 | 5 997 |
| Oct 14, 2020 | $28.01 | $28.18 | $27.63 | $27.63 | 419 |
| Oct 13, 2020 | $28.25 | $28.25 | $27.90 | $27.97 | 13 292 |
| Oct 12, 2020 | $28.04 | $28.47 | $28.04 | $28.42 | 9 081 |
| Oct 09, 2020 | $28.14 | $28.17 | $27.91 | $27.96 | 6 660 |
| Oct 08, 2020 | $27.76 | $27.93 | $27.62 | $27.90 | 77 368 |
| Oct 07, 2020 | $27.51 | $27.66 | $27.43 | $27.63 | 19 878 |
| Oct 06, 2020 | $27.09 | $27.68 | $26.94 | $26.94 | 40 089 |
| Oct 05, 2020 | $26.51 | $26.93 | $26.51 | $26.93 | 3 660 |
| Oct 02, 2020 | $25.40 | $26.32 | $25.29 | $26.27 | 9 874 |
| Oct 01, 2020 | $25.90 | $25.90 | $25.55 | $25.88 | 7 033 |
| Sep 30, 2020 | $25.89 | $26.13 | $25.53 | $25.71 | 7 564 |
| Sep 29, 2020 | $25.55 | $25.82 | $25.55 | $25.72 | 60 195 |
| Sep 28, 2020 | $25.50 | $26.03 | $25.50 | $25.96 | 17 621 |
| Sep 25, 2020 | $24.75 | $25.19 | $24.75 | $25.15 | 19 474 |
