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 |
| Aug 11, 2016 | $19.54 | $19.54 | $19.54 | $19.54 | 500 |
| Aug 10, 2016 | $19.43 | $19.43 | $19.43 | $19.43 | 1 900 |
| Aug 09, 2016 | $19.55 | $19.55 | $19.55 | $19.55 | 6 500 |
| Aug 08, 2016 | $19.58 | $19.58 | $19.58 | $19.58 | 1 200 |
| Aug 05, 2016 | $19.53 | $19.53 | $19.53 | $19.53 | 19 300 |
| Aug 04, 2016 | $19.15 | $19.15 | $19.15 | $19.15 | 25 800 |
| Aug 03, 2016 | $19.09 | $19.09 | $19.09 | $19.09 | 22 400 |
| Aug 02, 2016 | $19.11 | $19.11 | $19.11 | $19.11 | 3 400 |
| Aug 01, 2016 | $19.19 | $19.19 | $19.19 | $19.19 | 7 500 |
| Jul 29, 2016 | $19.32 | $19.32 | $19.32 | $19.32 | 587 200 |
| Jul 28, 2016 | $19.43 | $19.43 | $19.43 | $19.43 | 5 200 |
| Jul 27, 2016 | $19.44 | $19.44 | $19.44 | $19.44 | 8 900 |
| Jul 26, 2016 | $19.36 | $19.36 | $19.36 | $19.36 | 3 300 |
| Jul 25, 2016 | $19.14 | $19.14 | $19.14 | $19.14 | 1 200 |
| Jul 22, 2016 | $19.26 | $19.26 | $19.26 | $19.26 | 9 000 |
| Jul 21, 2016 | $19.23 | $19.23 | $19.23 | $19.23 | 5 600 |
| Jul 20, 2016 | $19.34 | $19.34 | $19.34 | $19.34 | 4 200 |
| Jul 19, 2016 | $19.19 | $19.19 | $19.19 | $19.19 | 1 500 |
| Jul 18, 2016 | $19.44 | $19.44 | $19.44 | $19.44 | 7 400 |
| Jul 15, 2016 | $19.40 | $19.40 | $19.40 | $19.40 | 6 900 |
| Jul 14, 2016 | $19.35 | $19.35 | $19.35 | $19.35 | 3 900 |
| Jul 13, 2016 | $19.42 | $19.42 | $19.42 | $19.42 | 100 |
| Jul 12, 2016 | $19.42 | $19.42 | $19.42 | $19.42 | 6 600 |
| Jul 11, 2016 | $19.20 | $19.20 | $19.20 | $19.20 | 9 800 |
| Jul 08, 2016 | $18.94 | $18.94 | $18.94 | $18.94 | 2 100 |
