NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.42
+1.83 (+2.92%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Tuesday, 23rd Apr 2024 AIRR stock ended at $64.42. This is 2.92% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.77% from a day low at $62.74 to a day high of $64.48. |
| 90 days | $54.47 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $47.46 | $48.09 | $47.27 | $47.52 | 172 535 |
| Oct 20, 2023 | $48.05 | $48.27 | $47.48 | $47.51 | 141 584 |
| Oct 19, 2023 | $48.90 | $49.24 | $47.98 | $48.29 | 174 854 |
| Oct 18, 2023 | $50.49 | $50.49 | $48.87 | $49.00 | 64 570 |
| Oct 17, 2023 | $49.74 | $51.14 | $49.74 | $50.92 | 44 235 |
| Oct 16, 2023 | $49.89 | $50.35 | $49.70 | $49.95 | 78 076 |
| Oct 13, 2023 | $50.90 | $51.01 | $49.16 | $49.34 | 87 304 |
| Oct 12, 2023 | $51.89 | $51.89 | $50.52 | $50.78 | 100 923 |
| Oct 11, 2023 | $51.63 | $51.91 | $51.41 | $51.81 | 84 208 |
| Oct 10, 2023 | $50.72 | $51.68 | $50.72 | $51.37 | 149 726 |
| Oct 09, 2023 | $50.45 | $50.70 | $50.26 | $50.62 | 128 779 |
| Oct 06, 2023 | $49.64 | $50.97 | $49.63 | $50.77 | 42 441 |
| Oct 05, 2023 | $50.07 | $50.38 | $49.75 | $50.02 | 49 244 |
| Oct 04, 2023 | $49.69 | $50.38 | $49.33 | $50.34 | 108 947 |
| Oct 03, 2023 | $50.22 | $50.35 | $49.50 | $49.70 | 85 421 |
| Oct 02, 2023 | $51.49 | $51.53 | $50.34 | $50.64 | 91 789 |
| Sep 29, 2023 | $52.51 | $52.51 | $51.51 | $51.52 | 85 926 |
| Sep 28, 2023 | $51.78 | $52.54 | $51.78 | $52.19 | 253 464 |
| Sep 27, 2023 | $51.48 | $52.10 | $51.48 | $51.86 | 84 955 |
| Sep 26, 2023 | $51.48 | $51.70 | $51.06 | $51.09 | 62 807 |
| Sep 25, 2023 | $51.39 | $52.02 | $51.25 | $51.90 | 61 944 |
| Sep 22, 2023 | $51.78 | $51.89 | $51.51 | $51.51 | 43 432 |
| Sep 21, 2023 | $52.29 | $52.29 | $51.64 | $51.69 | 58 255 |
| Sep 20, 2023 | $53.28 | $53.52 | $52.61 | $52.61 | 43 450 |
| Sep 19, 2023 | $53.14 | $53.41 | $52.73 | $52.97 | 80 235 |
