NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.28
+0.530 (+0.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Wednesday, 1st May 2024 AIRR stock ended at $64.28. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.70% from a day low at $63.90 to a day high of $65.63. |
| 90 days | $55.94 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 6 700 |
| Jan 28, 2016 | $14.56 | $14.56 | $14.56 | $14.56 | 11 300 |
| Jan 27, 2016 | $14.48 | $14.48 | $14.48 | $14.48 | 7 500 |
| Jan 26, 2016 | $14.53 | $14.53 | $14.53 | $14.53 | 3 100 |
| Jan 25, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| Jan 22, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 4 500 |
| Jan 21, 2016 | $14.46 | $14.46 | $14.46 | $14.46 | 6 000 |
| Jan 20, 2016 | $14.42 | $14.42 | $14.42 | $14.42 | 194 800 |
| Jan 19, 2016 | $14.41 | $14.41 | $14.41 | $14.41 | 3 900 |
| Jan 15, 2016 | $14.61 | $14.61 | $14.61 | $14.61 | 2 900 |
| Jan 14, 2016 | $14.91 | $14.91 | $14.91 | $14.91 | 1 700 |
| Jan 13, 2016 | $14.65 | $14.65 | $14.65 | $14.65 | 21 600 |
| Jan 12, 2016 | $15.14 | $15.14 | $15.14 | $15.14 | 15 000 |
| Jan 11, 2016 | $15.14 | $15.14 | $15.14 | $15.14 | 7 400 |
| Jan 08, 2016 | $15.38 | $15.38 | $15.38 | $15.38 | 2 000 |
| Jan 07, 2016 | $15.38 | $15.38 | $15.38 | $15.38 | 11 200 |
| Jan 06, 2016 | $15.99 | $15.99 | $15.99 | $15.99 | 150 200 |
| Jan 05, 2016 | $16.15 | $16.15 | $16.15 | $16.15 | 5 900 |
