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 |
| Oct 21, 2016 | $19.77 | $19.77 | $19.77 | $19.77 | 3 600 |
| Oct 20, 2016 | $19.82 | $19.82 | $19.82 | $19.82 | 4 500 |
| Oct 19, 2016 | $20.07 | $20.07 | $20.07 | $20.07 | 5 900 |
| Oct 18, 2016 | $19.98 | $19.98 | $19.98 | $19.98 | 11 200 |
| Oct 17, 2016 | $19.79 | $19.79 | $19.79 | $19.79 | 8 700 |
| Oct 14, 2016 | $19.83 | $19.83 | $19.83 | $19.83 | 6 800 |
| Oct 13, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 15 200 |
| Oct 12, 2016 | $20.05 | $20.05 | $20.05 | $20.05 | 6 900 |
| Oct 11, 2016 | $19.95 | $19.95 | $19.95 | $19.95 | 82 200 |
| Oct 10, 2016 | $20.34 | $20.34 | $20.34 | $20.34 | 1 500 |
| Oct 07, 2016 | $20.21 | $20.21 | $20.21 | $20.21 | 14 200 |
| Oct 06, 2016 | $20.54 | $20.54 | $20.54 | $20.54 | 9 000 |
| Oct 05, 2016 | $20.53 | $20.53 | $20.53 | $20.53 | 8 800 |
| Oct 04, 2016 | $20.42 | $20.42 | $20.42 | $20.42 | 5 400 |
| Oct 03, 2016 | $20.45 | $20.45 | $20.45 | $20.45 | 12 400 |
| Sep 30, 2016 | $20.51 | $20.51 | $20.51 | $20.51 | 28 300 |
| Sep 29, 2016 | $20.27 | $20.27 | $20.27 | $20.27 | 6 300 |
| Sep 28, 2016 | $20.11 | $20.11 | $20.11 | $20.11 | 300 |
| Sep 27, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 3 800 |
| Sep 26, 2016 | $19.95 | $19.95 | $19.95 | $19.95 | 4 300 |
| Sep 23, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 1 700 |
| Sep 22, 2016 | $20.30 | $20.30 | $20.30 | $20.30 | 4 900 |
| Sep 21, 2016 | $19.84 | $19.84 | $19.84 | $19.84 | 800 |
| Sep 20, 2016 | $19.64 | $19.64 | $19.64 | $19.64 | 11 100 |
| Sep 19, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 7 100 |
