First Trust RBA American Industrial RenaissanceTM ETF (AIRR) Historical Stock Data
101.28 ↓0.34 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRR is down -0.03% a day on average. There have been 16 days where First Trust RBA American Industrial RenaissanceTM ETF closed green and 14 days where AIRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 101.73 | 101.28 | ↓$0.45 (-0.44%) | 100.93 | 101.73 | 227.48K |
| 2025-12-24 | 101.75 | 101.62 | ↓$0.13 (-0.13%) | 101.13 | 101.75 | 206.20K |
| 2025-12-23 | 101.46 | 101.66 | ↑$0.20 (0.20%) | 101.01 | 101.94 | 366.97K |
| 2025-12-22 | 100.77 | 101.70 | ↑$0.93 (0.92%) | 100.69 | 102.16 | 1M |
| 2025-12-19 | 99.11 | 99.93 | ↑$0.82 (0.83%) | 99.00 | 100.30 | 740.06K |
| 2025-12-18 | 98.46 | 98.86 | ↑$0.40 (0.41%) | 98.46 | 99.95 | 436.29K |
| 2025-12-17 | 99.80 | 97.23 | ↓$2.57 (-2.57%) | 96.94 | 100.53 | 745.77K |
| 2025-12-16 | 100.41 | 100.01 | ↓$0.40 (-0.40%) | 99.25 | 101.07 | 449K |
| 2025-12-15 | 101.41 | 100.34 | ↓$1.07 (-1.06%) | 100.14 | 101.41 | 305.44K |
| 2025-12-12 | 103.51 | 100.59 | ↓$2.92 (-2.82%) | 99.75 | 103.51 | 574.37K |
| 2025-12-11 | 101.56 | 103.29 | ↑$1.73 (1.70%) | 101.08 | 103.60 | 478.09K |
| 2025-12-10 | 99.22 | 101.69 | ↑$2.47 (2.49%) | 98.91 | 102.46 | 755.67K |
| 2025-12-09 | 99.19 | 98.88 | ↓$0.31 (-0.31%) | 98.79 | 100.19 | 341.92K |
| 2025-12-08 | 99.75 | 99.17 | ↓$0.58 (-0.58%) | 98.96 | 100.17 | 249.52K |
| 2025-12-05 | 99.34 | 99.01 | ↓$0.33 (-0.33%) | 98.03 | 99.34 | 627.36K |
| 2025-12-04 | 98.56 | 99.59 | ↑$1.03 (1.05%) | 98.42 | 100.31 | 1.60M |
| 2025-12-03 | 97.93 | 98.68 | ↑$0.75 (0.77%) | 97.01 | 98.73 | 432.74K |
| 2025-12-02 | 98.43 | 97.67 | ↓$0.76 (-0.77%) | 97.57 | 98.55 | 544.45K |
| 2025-12-01 | 97.68 | 97.54 | ↓$0.14 (-0.14%) | 97.10 | 98.56 | 314.67K |
| 2025-11-28 | 98.85 | 98.91 | ↑$0.06 (0.06%) | 98.45 | 99.12 | 837.64K |
| 2025-11-26 | 97.62 | 98.45 | ↑$0.83 (0.85%) | 97.31 | 99.31 | 0.95M |
| 2025-11-25 | 95.78 | 97.38 | ↑$1.60 (1.67%) | 95.03 | 97.51 | 357.64K |
| 2025-11-24 | 93.50 | 95.50 | ↑$2.00 (2.14%) | 93.30 | 95.93 | 396.12K |
| 2025-11-21 | 91.15 | 92.97 | ↑$1.82 (2.00%) | 90.62 | 93.62 | 410.92K |
| 2025-11-20 | 95.26 | 91.04 | ↓$4.22 (-4.43%) | 90.93 | 96.09 | 385.16K |
| 2025-11-19 | 93.16 | 93.29 | ↑$0.13 (0.14%) | 92.83 | 94.36 | 428.88K |
| 2025-11-18 | 91.25 | 92.51 | ↑$1.26 (1.38%) | 91.12 | 93.23 | 1.29M |
| 2025-11-17 | 94.07 | 92.30 | ↓$1.77 (-1.88%) | 91.69 | 94.64 | 504.62K |
| 2025-11-14 | 92.24 | 94.13 | ↑$1.89 (2.05%) | 91.81 | 94.96 | 1.75M |
| 2025-11-13 | 97.25 | 93.79 | ↓$3.46 (-3.56%) | 93.54 | 97.82 | 1.27M |
Create an account or log in to view more rows.
$AIRR it's going down??
$AIRR another bear trap
$AIRR buy and HODL
$AIRR we want higher!!!
$AIRR Good morning gang!
$AIRR When they tell me diversifying is for idiots
$AIRR cup and handle!
$AIRR lfg!!! So much movement ! Buy n hodl!
$AIRR we all speculate but nobody knows what going to happen.
$AIRR lmfao
lfg babies