NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.94
+0.720 (+1.12%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Friday, 26th Apr 2024 AIRR stock ended at $64.94. This is 1.12% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.774% from a day low at $64.54 to a day high of $65.04. |
| 90 days | $55.22 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $17.53 | $17.53 | $17.53 | $17.53 | 1 153 |
| Apr 11, 2016 | $17.27 | $17.27 | $17.27 | $17.27 | 642 |
| Apr 08, 2016 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| Apr 07, 2016 | $17.12 | $17.12 | $17.12 | $17.12 | 6 232 |
| Apr 06, 2016 | $17.28 | $17.28 | $17.28 | $17.28 | 3 769 |
| Apr 05, 2016 | $17.15 | $17.15 | $17.15 | $17.15 | 4 899 |
| Apr 04, 2016 | $17.49 | $17.49 | $17.49 | $17.49 | 1 640 |
| Apr 01, 2016 | $17.54 | $17.54 | $17.54 | $17.54 | 953 |
| Mar 31, 2016 | $17.57 | $17.57 | $17.57 | $17.57 | 4 506 |
| Mar 30, 2016 | $17.67 | $17.67 | $17.67 | $17.67 | 2 484 |
| Mar 29, 2016 | $17.56 | $17.56 | $17.56 | $17.56 | 2 200 |
| Mar 28, 2016 | $17.23 | $17.23 | $17.23 | $17.23 | 200 |
| Mar 24, 2016 | $17.23 | $17.23 | $17.23 | $17.23 | 1 500 |
| Mar 23, 2016 | $17.26 | $17.26 | $17.26 | $17.26 | 2 300 |
| Mar 22, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 1 400 |
| Mar 21, 2016 | $17.46 | $17.46 | $17.46 | $17.46 | 1 800 |
| Mar 18, 2016 | $17.38 | $17.38 | $17.38 | $17.38 | 1 700 |
| Mar 17, 2016 | $17.36 | $17.36 | $17.36 | $17.36 | 1 800 |
| Mar 16, 2016 | $16.94 | $16.94 | $16.94 | $16.94 | 500 |
| Mar 15, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 3 400 |
| Mar 14, 2016 | $16.89 | $16.89 | $16.89 | $16.89 | 2 600 |
| Mar 11, 2016 | $16.96 | $16.96 | $16.96 | $16.96 | 1 600 |
| Mar 10, 2016 | $16.58 | $16.58 | $16.58 | $16.58 | 1 700 |
| Mar 09, 2016 | $16.73 | $16.73 | $16.73 | $16.73 | 3 300 |
| Mar 08, 2016 | $16.67 | $16.67 | $16.67 | $16.67 | 6 100 |
