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 |
| 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 |
| Sep 24, 2020 | $24.76 | $25.16 | $24.75 | $24.88 | 69 199 |
| Sep 23, 2020 | $25.50 | $25.50 | $24.81 | $24.81 | 6 386 |
| Sep 22, 2020 | $25.15 | $25.21 | $24.96 | $25.21 | 4 757 |
| Sep 21, 2020 | $25.73 | $25.73 | $24.67 | $24.95 | 11 046 |
| Sep 18, 2020 | $26.55 | $26.55 | $26.04 | $26.14 | 4 461 |
| Sep 17, 2020 | $26.06 | $26.62 | $26.01 | $26.47 | 11 031 |
| Sep 16, 2020 | $26.26 | $26.68 | $26.17 | $26.44 | 77 812 |
| Sep 15, 2020 | $26.43 | $26.46 | $26.10 | $26.14 | 5 649 |
| Sep 14, 2020 | $26.11 | $26.32 | $26.11 | $26.32 | 4 432 |
| Sep 11, 2020 | $26.05 | $26.14 | $25.94 | $25.94 | 1 237 |
| Sep 10, 2020 | $26.59 | $26.59 | $26.00 | $26.05 | 1 940 |
| Sep 09, 2020 | $26.25 | $26.54 | $26.25 | $26.35 | 230 195 |
| Sep 08, 2020 | $26.39 | $26.42 | $26.15 | $26.15 | 5 008 |
| Sep 04, 2020 | $27.05 | $27.13 | $26.62 | $26.78 | 5 109 |
| Sep 03, 2020 | $27.59 | $27.59 | $26.78 | $26.89 | 17 294 |
| Sep 02, 2020 | $27.39 | $27.65 | $27.38 | $27.59 | 11 494 |
| Sep 01, 2020 | $26.80 | $27.34 | $26.70 | $27.34 | 8 869 |
| Aug 31, 2020 | $27.06 | $27.14 | $26.86 | $27.05 | 13 548 |
| Aug 28, 2020 | $26.97 | $27.07 | $26.95 | $27.07 | 573 |
| Aug 27, 2020 | $26.90 | $27.00 | $26.78 | $26.91 | 3 315 |
