NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$62.01
+0.370 (+0.600%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Friday, 19th Apr 2024 AIRR stock ended at $62.01. This is 0.600% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $61.43 to a day high of $62.19. |
| 90 days | $54.47 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $53.30 | $53.92 | $53.30 | $53.92 | 38 261 |
| 2023-09-13 | $53.43 | $53.51 | $52.58 | $52.83 | 64 172 |
| 2023-09-12 | $53.40 | $53.78 | $53.17 | $53.32 | 85 409 |
| 2023-09-11 | $53.79 | $53.80 | $53.38 | $53.53 | 33 721 |
| 2023-09-08 | $53.52 | $53.52 | $53.17 | $53.35 | 39 387 |
| 2023-09-07 | $53.75 | $53.75 | $52.92 | $53.23 | 32 124 |
| 2023-09-06 | $54.06 | $54.39 | $53.68 | $54.00 | 55 349 |
| 2023-09-05 | $55.37 | $55.37 | $53.87 | $54.07 | 114 810 |
| 2023-09-01 | $55.31 | $55.66 | $55.25 | $55.56 | 54 056 |
| 2023-08-31 | $54.86 | $55.22 | $54.69 | $54.80 | 41 774 |
| 2023-08-30 | $54.70 | $55.19 | $54.59 | $54.83 | 64 246 |
| 2023-08-29 | $53.89 | $54.63 | $53.70 | $54.55 | 35 302 |
| 2023-08-28 | $53.73 | $54.11 | $53.73 | $53.86 | 52 888 |
| 2023-08-25 | $53.33 | $53.63 | $52.73 | $53.42 | 30 259 |
| 2023-08-24 | $53.80 | $54.18 | $52.98 | $53.07 | 123 041 |
| 2023-08-23 | $53.34 | $54.07 | $53.13 | $53.90 | 60 828 |
| 2023-08-22 | $53.36 | $53.52 | $52.81 | $53.05 | 65 929 |
| 2023-08-21 | $53.41 | $53.45 | $52.68 | $53.19 | 57 700 |
| 2023-08-18 | $52.39 | $53.40 | $52.30 | $53.21 | 74 907 |
| 2023-08-17 | $53.66 | $53.89 | $52.75 | $52.82 | 53 169 |
| 2023-08-16 | $54.29 | $54.67 | $53.57 | $53.61 | 37 689 |
| 2023-08-15 | $54.74 | $54.78 | $54.18 | $54.33 | 46 471 |
| 2023-08-14 | $54.70 | $54.99 | $54.35 | $54.87 | 42 351 |
| 2023-08-11 | $54.45 | $55.01 | $54.45 | $54.90 | 89 840 |
| 2023-08-10 | $54.93 | $55.30 | $54.00 | $54.40 | 46 881 |
