NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$61.64
-0.160 (-0.259%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Thursday, 18th Apr 2024 AIRR stock ended at $61.64. This is 0.259% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $61.41 to a day high of $62.55. |
| 90 days | $53.56 | $67.74 | |
| 52 weeks | $44.07 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $53.83 | $54.41 | $53.58 | $54.41 | 55 197 |
| 2023-08-07 | $53.94 | $54.10 | $53.59 | $54.00 | 50 050 |
| 2023-08-04 | $54.23 | $54.25 | $53.36 | $53.78 | 100 695 |
| 2023-08-03 | $54.82 | $55.07 | $54.42 | $54.74 | 75 344 |
| 2023-08-02 | $54.36 | $55.07 | $54.36 | $54.88 | 49 963 |
| 2023-08-01 | $54.37 | $54.85 | $54.33 | $54.82 | 56 415 |
| 2023-07-31 | $54.24 | $54.56 | $54.04 | $54.46 | 61 829 |
| 2023-07-28 | $54.11 | $54.28 | $53.79 | $54.06 | 92 207 |
| 2023-07-27 | $54.69 | $54.69 | $53.46 | $53.73 | 210 143 |
| 2023-07-26 | $54.31 | $54.72 | $54.15 | $54.40 | 113 321 |
| 2023-07-25 | $54.52 | $54.77 | $54.29 | $54.45 | 235 647 |
| 2023-07-24 | $54.39 | $54.87 | $54.21 | $54.53 | 51 659 |
| 2023-07-21 | $55.09 | $55.09 | $54.20 | $54.33 | 32 221 |
| 2023-07-20 | $54.82 | $54.83 | $54.31 | $54.77 | 102 674 |
| 2023-07-19 | $55.00 | $55.15 | $54.45 | $54.80 | 96 722 |
| 2023-07-18 | $54.09 | $54.94 | $54.00 | $54.79 | 92 100 |
| 2023-07-17 | $53.53 | $54.25 | $53.52 | $54.08 | 81 772 |
| 2023-07-14 | $54.52 | $54.52 | $53.40 | $53.54 | 142 891 |
| 2023-07-13 | $54.16 | $54.50 | $53.99 | $54.42 | 77 503 |
| 2023-07-12 | $54.54 | $54.63 | $53.79 | $53.99 | 239 704 |
| 2023-07-11 | $53.78 | $53.91 | $53.36 | $53.66 | 111 463 |
| 2023-07-10 | $52.84 | $53.71 | $52.79 | $53.66 | 118 894 |
| 2023-07-07 | $52.35 | $53.36 | $52.35 | $52.95 | 89 606 |
| 2023-07-06 | $52.75 | $52.88 | $51.76 | $52.28 | 118 729 |
| 2023-07-05 | $53.99 | $53.99 | $53.18 | $53.34 | 98 613 |
