NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$64.22
-0.0200 (-0.0311%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $67.74 | Thursday, 25th Apr 2024 AIRR stock ended at $64.22. This is 0.0311% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $63.12 to a day high of $64.39. |
| 90 days | $55.22 | $67.74 | |
| 52 weeks | $44.17 | $67.74 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $53.78 | $53.91 | $53.36 | $53.66 | 111 463 |
| Jul 10, 2023 | $52.84 | $53.71 | $52.79 | $53.66 | 118 894 |
| Jul 07, 2023 | $52.35 | $53.36 | $52.35 | $52.95 | 89 606 |
| Jul 06, 2023 | $52.75 | $52.88 | $51.76 | $52.28 | 118 729 |
| Jul 05, 2023 | $53.99 | $53.99 | $53.18 | $53.34 | 98 613 |
| Jul 03, 2023 | $54.09 | $54.38 | $54.05 | $54.21 | 52 619 |
| Jun 30, 2023 | $54.49 | $54.51 | $53.85 | $54.06 | 178 686 |
| Jun 29, 2023 | $52.86 | $53.90 | $52.86 | $53.88 | 289 837 |
| Jun 28, 2023 | $52.42 | $52.79 | $52.16 | $52.44 | 59 027 |
| Jun 27, 2023 | $51.45 | $52.61 | $51.45 | $52.35 | 57 012 |
| Jun 26, 2023 | $51.21 | $52.03 | $51.21 | $51.54 | 66 116 |
| Jun 23, 2023 | $51.46 | $51.57 | $50.88 | $51.07 | 50 356 |
| Jun 22, 2023 | $52.26 | $52.26 | $51.73 | $51.87 | 42 715 |
| Jun 21, 2023 | $51.78 | $52.67 | $51.55 | $52.42 | 94 034 |
| Jun 20, 2023 | $51.76 | $52.07 | $51.37 | $51.94 | 28 739 |
| Jun 16, 2023 | $52.42 | $52.42 | $51.66 | $51.93 | 27 031 |
| Jun 15, 2023 | $51.85 | $52.34 | $51.66 | $52.11 | 67 278 |
| Jun 14, 2023 | $52.79 | $52.79 | $51.78 | $52.06 | 49 346 |
| Jun 13, 2023 | $52.53 | $53.04 | $52.53 | $52.62 | 110 920 |
| Jun 12, 2023 | $52.00 | $52.38 | $51.61 | $52.21 | 39 147 |
| Jun 09, 2023 | $52.24 | $52.24 | $51.69 | $51.95 | 206 369 |
| Jun 08, 2023 | $52.36 | $52.51 | $51.87 | $52.31 | 31 531 |
| Jun 07, 2023 | $51.44 | $52.61 | $51.44 | $52.42 | 144 884 |
| Jun 06, 2023 | $49.72 | $51.32 | $49.61 | $51.11 | 102 658 |
| Jun 05, 2023 | $50.28 | $50.28 | $49.32 | $49.80 | 54 927 |
