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 |
| Jul 07, 2016 | $18.31 | $18.31 | $18.31 | $18.31 | 900 |
| Jul 06, 2016 | $18.21 | $18.21 | $18.21 | $18.21 | 900 |
| Jul 05, 2016 | $18.17 | $18.17 | $18.17 | $18.17 | 1 900 |
| Jul 01, 2016 | $18.44 | $18.44 | $18.44 | $18.44 | 3 700 |
| Jun 30, 2016 | $18.28 | $18.28 | $18.28 | $18.28 | 300 |
| Jun 29, 2016 | $17.83 | $17.83 | $17.83 | $17.83 | 1 900 |
| Jun 28, 2016 | $17.52 | $17.52 | $17.52 | $17.52 | 1 600 |
| Jun 27, 2016 | $17.39 | $17.39 | $17.39 | $17.39 | 300 |
| Jun 24, 2016 | $18.02 | $18.02 | $18.02 | $18.02 | 1 900 |
| Jun 23, 2016 | $18.79 | $18.79 | $18.79 | $18.79 | 12 900 |
| Jun 22, 2016 | $18.45 | $18.45 | $18.45 | $18.45 | 2 000 |
| Jun 21, 2016 | $18.39 | $18.39 | $18.39 | $18.39 | 3 900 |
| Jun 20, 2016 | $18.58 | $18.58 | $18.58 | $18.58 | 2 700 |
| Jun 17, 2016 | $18.16 | $18.16 | $18.16 | $18.16 | 1 400 |
| Jun 16, 2016 | $18.01 | $18.01 | $18.01 | $18.01 | 2 172 |
| Jun 15, 2016 | $18.19 | $18.19 | $18.19 | $18.19 | 2 225 |
| Jun 14, 2016 | $18.01 | $18.01 | $18.01 | $18.01 | 9 639 |
| Jun 13, 2016 | $18.41 | $18.41 | $18.41 | $18.41 | 341 |
| Jun 10, 2016 | $18.49 | $18.49 | $18.49 | $18.49 | 983 |
| Jun 09, 2016 | $18.78 | $18.78 | $18.78 | $18.78 | 3 683 |
| Jun 08, 2016 | $19.00 | $19.00 | $19.00 | $19.00 | 12 209 |
| Jun 07, 2016 | $18.71 | $18.71 | $18.71 | $18.71 | 5 488 |
| Jun 06, 2016 | $18.50 | $18.50 | $18.50 | $18.50 | 13 645 |
| Jun 03, 2016 | $18.25 | $18.25 | $18.25 | $18.25 | 12 349 |
| Jun 02, 2016 | $18.29 | $18.29 | $18.29 | $18.29 | 1 224 |
