NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$66.38
+1.35 (+2.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.64 | Friday, 3rd May 2024 AIRR stock ended at $66.38. This is 2.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.38% from a day low at $65.99 to a day high of $66.90. |
| 90 days | $56.13 | $67.74 | |
| 52 weeks | $45.91 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $24.56 | $24.61 | $24.36 | $24.41 | 2 218 |
| Jul 23, 2020 | $24.65 | $24.89 | $24.65 | $24.79 | 4 091 |
| Jul 22, 2020 | $24.80 | $24.80 | $24.62 | $24.62 | 4 800 |
| Jul 21, 2020 | $24.72 | $24.90 | $24.68 | $24.70 | 27 500 |
| Jul 20, 2020 | $24.36 | $24.36 | $23.97 | $24.09 | 8 000 |
| Jul 17, 2020 | $24.37 | $24.60 | $24.36 | $24.38 | 13 800 |
| Jul 16, 2020 | $24.22 | $24.49 | $24.19 | $24.19 | 950 |
| Jul 15, 2020 | $24.11 | $24.49 | $24.05 | $24.49 | 36 400 |
| Jul 14, 2020 | $22.94 | $23.54 | $22.87 | $23.54 | 25 500 |
| Jul 13, 2020 | $23.11 | $23.45 | $22.89 | $23.40 | 3 400 |
| Jul 10, 2020 | $22.37 | $22.89 | $22.37 | $22.88 | 10 600 |
| Jul 09, 2020 | $22.27 | $22.45 | $22.15 | $22.41 | 13 400 |
| Jul 08, 2020 | $23.07 | $23.16 | $22.78 | $22.96 | 27 700 |
| Jul 07, 2020 | $23.54 | $23.63 | $23.33 | $23.33 | 6 300 |
| Jul 06, 2020 | $23.82 | $23.88 | $23.81 | $23.88 | 6 400 |
| Jul 02, 2020 | $24.33 | $24.41 | $23.84 | $23.86 | 17 232 |
| Jul 01, 2020 | $24.04 | $24.06 | $23.55 | $23.55 | 3 965 |
| Jun 30, 2020 | $23.95 | $24.24 | $23.81 | $24.22 | 7 310 |
| Jun 29, 2020 | $23.31 | $23.92 | $23.31 | $23.90 | 11 735 |
| Jun 26, 2020 | $22.80 | $22.98 | $22.76 | $22.98 | 6 856 |
| Jun 25, 2020 | $23.06 | $23.28 | $22.73 | $23.28 | 12 717 |
| Jun 24, 2020 | $23.04 | $23.04 | $22.84 | $22.84 | 6 769 |
| Jun 23, 2020 | $23.93 | $23.96 | $23.58 | $23.69 | 24 882 |
| Jun 22, 2020 | $23.06 | $23.65 | $23.06 | $23.65 | 45 681 |
| Jun 19, 2020 | $23.90 | $23.90 | $23.38 | $23.58 | 15 776 |
