First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF (RBLD) Historical Stock Data
60.96 ↑0.36 (0.59%)
As of May 3, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, RBLD is down -0.05% a day on average. There have been 21 days where First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF closed green and 9 days where RBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 60.60 | 60.60 | ↑$0.00 (0.00%) | 60.60 | 60.60 | 50 |
| 2024-05-01 | 60.35 | 60.35 | ↑$0.00 (0.00%) | 60.35 | 60.35 | 45 |
| 2024-04-30 | 60.73 | 60.35 | ↓$0.38 (-0.62%) | 60.35 | 60.73 | 0.94K |
| 2024-04-29 | 60.93 | 61.23 | ↑$0.30 (0.49%) | 60.93 | 61.23 | 661 |
| 2024-04-26 | 60.71 | 60.84 | ↑$0.13 (0.21%) | 60.71 | 60.84 | 726 |
| 2024-04-25 | 60.74 | 60.74 | ↑$0.00 (0.00%) | 60.74 | 60.74 | 348 |
| 2024-04-24 | 60.65 | 60.65 | ↑$0.00 (0.00%) | 60.47 | 60.65 | 573 |
| 2024-04-23 | 60.62 | 60.62 | ↑$0.00 (0.00%) | 60.62 | 60.62 | 15 |
| 2024-04-22 | 60.05 | 60.05 | ↑$0.00 (0.00%) | 60.05 | 60.05 | 240 |
| 2024-04-19 | 59.78 | 59.64 | ↓$0.14 (-0.24%) | 59.64 | 59.78 | 246 |
| 2024-04-18 | 59.58 | 59.58 | ↑$0.00 (0.00%) | 59.58 | 59.58 | 64 |
| 2024-04-17 | 59.72 | 59.72 | ↑$0.00 (0.00%) | 59.72 | 59.72 | 66 |
| 2024-04-16 | 59.75 | 59.75 | ↑$0.00 (0.00%) | 59.75 | 59.75 | 41 |
| 2024-04-15 | 60.66 | 60.16 | ↓$0.50 (-0.83%) | 60.16 | 60.66 | 391 |
| 2024-04-12 | 60.61 | 60.70 | ↑$0.09 (0.15%) | 60.56 | 60.70 | 370 |
| 2024-04-11 | 61.50 | 61.47 | ↓$0.03 (-0.06%) | 60.92 | 61.56 | 1.80K |
| 2024-04-10 | 61.20 | 61.39 | ↑$0.19 (0.31%) | 61.19 | 61.39 | 4.47K |
| 2024-04-09 | 61.88 | 62.14 | ↑$0.26 (0.42%) | 61.88 | 62.14 | 337 |
| 2024-04-08 | 62.24 | 62.20 | ↓$0.04 (-0.06%) | 62.19 | 62.24 | 1.03K |
| 2024-04-05 | 62.20 | 62.20 | ↑$0.00 (0.00%) | 62.20 | 62.20 | 222 |
| 2024-04-04 | 62.31 | 61.48 | ↓$0.83 (-1.33%) | 61.48 | 62.31 | 244 |
| 2024-04-03 | 61.82 | 62.04 | ↑$0.22 (0.36%) | 61.82 | 62.04 | 1.20K |
| 2024-04-02 | 61.70 | 61.70 | ↑$0.00 (0.00%) | 61.70 | 61.70 | 45 |
| 2024-04-01 | 62.24 | 61.97 | ↓$0.27 (-0.43%) | 61.97 | 62.24 | 732 |
| 2024-03-28 | 62.10 | 62.27 | ↑$0.17 (0.28%) | 62.10 | 62.27 | 643 |
| 2024-03-27 | 61.94 | 61.94 | ↑$0.00 (0.00%) | 61.94 | 61.94 | 113 |
| 2024-03-26 | 61.07 | 61.07 | ↑$0.00 (0.00%) | 61.07 | 61.07 | 14 |
| 2024-03-25 | 61.37 | 61.29 | ↓$0.08 (-0.13%) | 61.29 | 61.38 | 883 |
| 2024-03-22 | 61.49 | 61.45 | ↓$0.04 (-0.06%) | 61.45 | 61.49 | 1.48K |
| 2024-03-21 | 61.61 | 61.68 | ↑$0.07 (0.12%) | 61.61 | 61.68 | 600 |
Create an account or log in to view more rows.
$RBLD Buy the dip
$RBLD Let’s get it
$RBLD I warned everyone this company sucks
$RBLD is being added
$RBLD buy and hodl friends. we may be early
but we are not wrong. very soon.
$RBLD PT?
$RBLD flow comin
$RBLD bought more
$RBLD C'mon
do a spike!!
$RBLD ready to explode