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 |
| Sep 16, 2016 | $19.40 | $19.40 | $19.40 | $19.40 | 8 800 |
| Sep 15, 2016 | $19.39 | $19.39 | $19.39 | $19.39 | 1 500 |
| Sep 14, 2016 | $19.09 | $19.09 | $19.09 | $19.09 | 2 200 |
| Sep 13, 2016 | $19.16 | $19.16 | $19.16 | $19.16 | 30 500 |
| Sep 12, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | 24 300 |
| Sep 09, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | 5 300 |
| Sep 08, 2016 | $20.13 | $20.13 | $20.13 | $20.13 | 5 400 |
| Sep 07, 2016 | $20.13 | $20.13 | $20.13 | $20.13 | 1 900 |
| Sep 06, 2016 | $20.07 | $20.07 | $20.07 | $20.07 | 7 400 |
| Sep 02, 2016 | $19.83 | $19.83 | $19.83 | $19.83 | 4 100 |
| Sep 01, 2016 | $19.60 | $19.60 | $19.60 | $19.60 | 9 100 |
| Aug 31, 2016 | $19.71 | $19.71 | $19.71 | $19.71 | 23 100 |
| Aug 30, 2016 | $19.86 | $19.86 | $19.86 | $19.86 | 500 |
| Aug 29, 2016 | $19.84 | $19.84 | $19.84 | $19.84 | 4 600 |
| Aug 26, 2016 | $19.82 | $19.82 | $19.82 | $19.82 | 11 400 |
| Aug 25, 2016 | $19.90 | $19.90 | $19.90 | $19.90 | 10 400 |
| Aug 24, 2016 | $19.84 | $19.84 | $19.84 | $19.84 | 500 |
| Aug 23, 2016 | $19.84 | $19.84 | $19.84 | $19.84 | 22 000 |
| Aug 22, 2016 | $19.67 | $19.67 | $19.67 | $19.67 | 38 200 |
| Aug 19, 2016 | $19.64 | $19.64 | $19.64 | $19.64 | 1 000 |
| Aug 18, 2016 | $19.66 | $19.66 | $19.66 | $19.66 | 8 000 |
| Aug 17, 2016 | $19.49 | $19.49 | $19.49 | $19.49 | 3 700 |
| Aug 16, 2016 | $19.53 | $19.53 | $19.53 | $19.53 | 9 500 |
| Aug 15, 2016 | $19.71 | $19.71 | $19.71 | $19.71 | 9 800 |
| Aug 12, 2016 | $19.42 | $19.42 | $19.42 | $19.42 | 2 400 |
