First Trust RBA American Industrial RenaissanceTM ETF (AIRR) Historical Stock Data
64.42 ↑1.83 (2.92%)
As of April 23, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, AIRR is down -0.13% a day on average. There have been 14 days where First Trust RBA American Industrial RenaissanceTM ETF closed green and 16 days where AIRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 62.74 | 64.42 | ↑$1.68 (2.68%) | 62.74 | 64.48 | 104.57K |
| 2024-04-22 | 62.31 | 62.59 | ↑$0.28 (0.45%) | 62.00 | 62.95 | 72.47K |
| 2024-04-19 | 61.50 | 62.01 | ↑$0.51 (0.83%) | 61.43 | 62.19 | 125.31K |
| 2024-04-18 | 61.96 | 61.64 | ↓$0.32 (-0.52%) | 61.41 | 62.55 | 62.34K |
| 2024-04-17 | 63.14 | 61.80 | ↓$1.34 (-2.12%) | 61.51 | 63.20 | 111.13K |
| 2024-04-16 | 63.04 | 62.62 | ↓$0.42 (-0.67%) | 62.20 | 63.04 | 115.28K |
| 2024-04-15 | 64.64 | 63.29 | ↓$1.35 (-2.09%) | 63.13 | 64.87 | 92.08K |
| 2024-04-12 | 64.84 | 63.84 | ↓$1.00 (-1.54%) | 63.53 | 64.88 | 68.53K |
| 2024-04-11 | 65.08 | 65.01 | ↓$0.07 (-0.11%) | 64.28 | 65.09 | 101.42K |
| 2024-04-10 | 64.71 | 64.81 | ↑$0.10 (0.15%) | 63.74 | 65.19 | 439.07K |
| 2024-04-09 | 66.89 | 66.28 | ↓$0.61 (-0.91%) | 65.61 | 66.89 | 107.85K |
| 2024-04-08 | 67.15 | 66.77 | ↓$0.38 (-0.57%) | 66.51 | 67.19 | 73.36K |
| 2024-04-05 | 65.76 | 66.64 | ↑$0.88 (1.34%) | 65.76 | 66.92 | 63.06K |
| 2024-04-04 | 67.48 | 65.57 | ↓$1.91 (-2.83%) | 65.55 | 67.64 | 145.24K |
| 2024-04-03 | 65.63 | 66.74 | ↑$1.11 (1.69%) | 65.55 | 66.90 | 111.55K |
| 2024-04-02 | 66.52 | 65.87 | ↓$0.65 (-0.98%) | 65.41 | 66.52 | 111.46K |
| 2024-04-01 | 67.74 | 66.96 | ↓$0.78 (-1.15%) | 66.72 | 67.74 | 65.45K |
| 2024-03-28 | 67.23 | 67.33 | ↑$0.10 (0.15%) | 66.87 | 67.59 | 84.27K |
| 2024-03-27 | 66.27 | 67.10 | ↑$0.83 (1.25%) | 66.12 | 67.10 | 306.08K |
| 2024-03-26 | 65.55 | 65.61 | ↑$0.06 (0.09%) | 65.43 | 65.98 | 91.51K |
| 2024-03-25 | 65.53 | 65.37 | ↓$0.16 (-0.24%) | 65.24 | 65.69 | 51.89K |
| 2024-03-22 | 66.02 | 65.40 | ↓$0.62 (-0.94%) | 65.25 | 66.02 | 86.63K |
| 2024-03-21 | 64.91 | 65.77 | ↑$0.86 (1.32%) | 64.84 | 65.92 | 168.46K |
| 2024-03-20 | 63.52 | 64.48 | ↑$0.96 (1.51%) | 63.40 | 64.62 | 102.77K |
| 2024-03-19 | 63.19 | 63.53 | ↑$0.34 (0.54%) | 62.85 | 63.71 | 146.80K |
| 2024-03-18 | 63.57 | 63.33 | ↓$0.24 (-0.38%) | 63.11 | 63.82 | 59.44K |
| 2024-03-15 | 62.99 | 63.37 | ↑$0.38 (0.60%) | 62.99 | 63.54 | 44.62K |
| 2024-03-14 | 64.11 | 63.10 | ↓$1.01 (-1.58%) | 62.38 | 64.11 | 87.41K |
| 2024-03-13 | 63.75 | 63.95 | ↑$0.20 (0.31%) | 63.74 | 64.18 | 54.52K |
| 2024-03-12 | 63.75 | 63.71 | ↓$0.04 (-0.06%) | 63.05 | 63.83 | 52.26K |
Create an account or log in to view more rows.
$AIRR i'm out of slaps for the day
$AIRR bounce back baby
$AIRR Games being played here.
$AIRR it's true....
$AIRR i like the stock
$AIRR keep it going
$AIRR make it rain
let’s see some green
$AIRR volume is almost nonexistent
$AIRR nothing drops
$AIRR Growth/Value