NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$70.22
+0.250 (+0.357%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $70.70 | Friday, 10th May 2024 AIRR stock ended at $70.22. This is 0.357% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.21% from a day low at $69.85 to a day high of $70.70. |
| 90 days | $58.15 | $70.70 | |
| 52 weeks | $46.71 | $70.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $24.06 | $24.17 | $23.94 | $24.15 | 121 566 |
| Jan 03, 2017 | $23.95 | $24.00 | $23.58 | $23.80 | 45 266 |
| Dec 30, 2016 | $24.05 | $24.05 | $23.62 | $23.65 | 58 540 |
| Dec 29, 2016 | $24.01 | $24.16 | $23.75 | $23.85 | 105 807 |
| Dec 28, 2016 | $24.43 | $24.43 | $23.80 | $23.88 | 75 692 |
| Dec 27, 2016 | $24.24 | $24.30 | $24.14 | $24.22 | 80 991 |
| Dec 23, 2016 | $24.10 | $24.14 | $23.94 | $24.07 | 62 208 |
| Dec 22, 2016 | $24.15 | $24.29 | $23.96 | $24.04 | 154 293 |
| Dec 21, 2016 | $24.46 | $24.46 | $24.20 | $24.20 | 121 592 |
| Dec 20, 2016 | $24.18 | $24.30 | $24.11 | $24.30 | 171 738 |
| Dec 19, 2016 | $24.20 | $24.20 | $23.76 | $23.99 | 154 715 |
| Dec 16, 2016 | $24.20 | $24.20 | $23.80 | $23.83 | 76 074 |
| Dec 15, 2016 | $23.59 | $24.07 | $23.51 | $23.93 | 102 954 |
| Dec 14, 2016 | $23.92 | $24.05 | $23.58 | $23.59 | 54 001 |
| Dec 13, 2016 | $24.44 | $24.45 | $23.80 | $23.94 | 189 476 |
| Dec 12, 2016 | $25.28 | $25.28 | $24.00 | $24.08 | 294 814 |
| Dec 09, 2016 | $24.35 | $24.35 | $24.08 | $24.24 | 378 364 |
| Dec 08, 2016 | $24.05 | $24.17 | $23.75 | $24.12 | 168 538 |
| Dec 07, 2016 | $23.62 | $23.88 | $23.54 | $23.83 | 214 995 |
| Dec 06, 2016 | $23.38 | $23.50 | $23.21 | $23.45 | 116 436 |
| Dec 05, 2016 | $23.16 | $23.33 | $23.16 | $23.26 | 100 036 |
| Dec 02, 2016 | $23.22 | $23.22 | $22.87 | $22.91 | 78 867 |
| Dec 01, 2016 | $23.06 | $23.25 | $23.01 | $23.07 | 207 245 |
| Nov 30, 2016 | $23.05 | $23.29 | $22.85 | $22.92 | 167 968 |
| Nov 29, 2016 | $23.07 | $23.07 | $22.82 | $22.90 | 81 054 |
