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 |
| Nov 28, 2016 | $23.36 | $23.36 | $22.91 | $22.95 | 112 719 |
| Nov 25, 2016 | $23.37 | $23.37 | $23.21 | $23.31 | 88 545 |
| Nov 23, 2016 | $23.03 | $23.24 | $22.86 | $23.23 | 323 998 |
| Nov 22, 2016 | $22.90 | $22.90 | $22.46 | $22.82 | 177 284 |
| Nov 21, 2016 | $22.67 | $22.67 | $22.42 | $22.56 | 89 344 |
| Nov 18, 2016 | $22.53 | $22.56 | $22.40 | $22.46 | 218 554 |
| Nov 17, 2016 | $22.63 | $22.69 | $22.43 | $22.50 | 127 233 |
| Nov 16, 2016 | $22.78 | $22.78 | $22.39 | $22.49 | 177 382 |
| Nov 15, 2016 | $22.63 | $22.69 | $22.43 | $22.66 | 808 360 |
| Nov 14, 2016 | $22.71 | $22.71 | $22.32 | $22.54 | 453 447 |
| Nov 11, 2016 | $22.34 | $22.34 | $21.52 | $22.07 | 231 322 |
| Nov 10, 2016 | $21.22 | $21.60 | $20.76 | $21.52 | 281 504 |
| Nov 09, 2016 | $19.57 | $20.81 | $19.57 | $20.74 | 220 911 |
| Nov 08, 2016 | $19.56 | $19.56 | $19.56 | $19.56 | 7 861 |
| Nov 07, 2016 | $19.41 | $19.41 | $19.41 | $19.41 | 35 300 |
| Nov 04, 2016 | $19.11 | $19.11 | $19.11 | $19.11 | 6 200 |
| Nov 03, 2016 | $18.99 | $18.99 | $18.99 | $18.99 | 16 800 |
| Nov 02, 2016 | $19.02 | $19.02 | $19.02 | $19.02 | 5 600 |
| Nov 01, 2016 | $19.15 | $19.15 | $19.15 | $19.15 | 6 700 |
| Oct 31, 2016 | $19.57 | $19.57 | $19.57 | $19.57 | 5 300 |
| Oct 28, 2016 | $19.42 | $19.42 | $19.42 | $19.42 | 2 600 |
| Oct 27, 2016 | $19.26 | $19.26 | $19.26 | $19.26 | 10 200 |
| Oct 26, 2016 | $19.39 | $19.39 | $19.39 | $19.39 | 25 800 |
| Oct 25, 2016 | $19.58 | $19.58 | $19.58 | $19.58 | 9 200 |
| Oct 24, 2016 | $19.93 | $19.93 | $19.93 | $19.93 | 12 100 |
