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 |
| Mar 07, 2016 | $17.02 | $17.02 | $17.02 | $17.02 | 9 400 |
| Mar 04, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 276 300 |
| Mar 03, 2016 | $16.45 | $16.45 | $16.45 | $16.45 | 3 300 |
| Mar 02, 2016 | $16.20 | $16.20 | $16.20 | $16.20 | 3 800 |
| Mar 01, 2016 | $16.16 | $16.16 | $16.16 | $16.16 | 4 000 |
| Feb 29, 2016 | $15.78 | $15.78 | $15.78 | $15.78 | 3 300 |
| Feb 26, 2016 | $15.73 | $15.73 | $15.73 | $15.73 | 10 000 |
| Feb 25, 2016 | $15.44 | $15.44 | $15.44 | $15.44 | 59 300 |
| Feb 24, 2016 | $14.95 | $14.95 | $14.95 | $14.95 | 1 000 |
| Feb 23, 2016 | $14.98 | $14.98 | $14.98 | $14.98 | 400 |
| Feb 22, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 4 300 |
| Feb 19, 2016 | $14.91 | $14.91 | $14.91 | $14.91 | 2 900 |
| Feb 18, 2016 | $14.97 | $14.97 | $14.97 | $14.97 | 3 200 |
| Feb 17, 2016 | $14.99 | $14.99 | $14.99 | $14.99 | 200 |
| Feb 16, 2016 | $14.70 | $14.70 | $14.70 | $14.70 | 16 300 |
| Feb 12, 2016 | $14.39 | $14.39 | $14.39 | $14.39 | 13 800 |
| Feb 11, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 21 900 |
| Feb 10, 2016 | $14.36 | $14.36 | $14.36 | $14.36 | 4 600 |
| Feb 09, 2016 | $14.27 | $14.27 | $14.27 | $14.27 | 12 900 |
| Feb 08, 2016 | $14.36 | $14.36 | $14.36 | $14.36 | 1 200 |
| Feb 05, 2016 | $14.77 | $14.77 | $14.77 | $14.77 | 33 400 |
| Feb 04, 2016 | $14.99 | $14.99 | $14.99 | $14.99 | 3 600 |
| Feb 03, 2016 | $14.82 | $14.82 | $14.82 | $14.82 | 2 500 |
| Feb 02, 2016 | $14.72 | $14.72 | $14.72 | $14.72 | 14 400 |
| Feb 01, 2016 | $15.16 | $15.16 | $15.16 | $15.16 | 4 100 |
