NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$62.62
-0.670 (-1.06%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.20 | $67.74 | Tuesday, 16th Apr 2024 AIRR stock ended at $62.62. This is 1.06% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $62.20 to a day high of $63.04. |
| 90 days | $53.29 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-27 | $58.56 | $58.89 | $58.40 | $58.53 | 125 422 |
| 2023-12-26 | $58.04 | $58.83 | $57.88 | $58.68 | 35 709 |
| 2023-12-22 | $57.66 | $58.12 | $57.60 | $57.88 | 51 181 |
| 2023-12-21 | $57.56 | $57.65 | $57.05 | $57.57 | 64 761 |
| 2023-12-20 | $57.71 | $58.47 | $56.66 | $56.81 | 85 283 |
| 2023-12-19 | $57.56 | $58.15 | $57.44 | $57.98 | 99 860 |
| 2023-12-18 | $57.28 | $57.28 | $56.82 | $57.07 | 56 625 |
| 2023-12-15 | $57.89 | $57.90 | $56.81 | $57.06 | 69 156 |
| 2023-12-14 | $57.38 | $58.19 | $57.18 | $57.83 | 125 663 |
| 2023-12-13 | $54.39 | $56.20 | $53.92 | $56.17 | 87 998 |
| 2023-12-12 | $54.29 | $54.64 | $53.86 | $54.32 | 50 281 |
| 2023-12-11 | $53.74 | $54.13 | $53.69 | $54.12 | 44 302 |
| 2023-12-08 | $52.97 | $53.70 | $52.97 | $53.62 | 60 350 |
| 2023-12-07 | $52.52 | $53.00 | $52.47 | $53.00 | 125 962 |
| 2023-12-06 | $52.90 | $53.50 | $52.26 | $52.38 | 98 240 |
| 2023-12-05 | $52.96 | $52.96 | $52.29 | $52.36 | 48 059 |
| 2023-12-04 | $52.31 | $53.21 | $52.27 | $53.19 | 134 361 |
| 2023-12-01 | $51.07 | $52.63 | $50.77 | $52.52 | 289 728 |
| 2023-11-30 | $50.66 | $51.30 | $50.45 | $51.23 | 70 774 |
| 2023-11-29 | $50.71 | $51.15 | $50.38 | $50.50 | 48 133 |
| 2023-11-28 | $51.03 | $51.03 | $50.19 | $50.25 | 34 592 |
| 2023-11-27 | $51.15 | $51.15 | $50.85 | $51.06 | 28 567 |
| 2023-11-24 | $51.24 | $51.50 | $51.10 | $51.27 | 20 137 |
| 2023-11-22 | $51.11 | $51.34 | $51.03 | $51.21 | 57 401 |
| 2023-11-21 | $51.06 | $51.06 | $50.70 | $50.84 | 29 915 |
