First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF (RBLD) Historical Stock Data
76.09 ↓0.21 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBLD is up 0.07% a day on average. There have been 19 days where First Trust Exchange-Traded Fund II - First Trust Alerian U.S. NextGen Infrastructure ETF closed green and 11 days where RBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76.17 | 76.09 | ↓$0.08 (-0.10%) | 76.09 | 76.17 | 393 |
| 2025-12-04 | 76.30 | 76.30 | ↑$0.00 (0.00%) | 76.30 | 76.30 | 77 |
| 2025-12-03 | 75.65 | 75.88 | ↑$0.23 (0.30%) | 75.59 | 75.88 | 9.55K |
| 2025-12-02 | 75.58 | 75.40 | ↓$0.18 (-0.24%) | 75.40 | 75.58 | 1.78K |
| 2025-12-01 | 75.29 | 75.29 | ↑$0.00 (0.00%) | 75.29 | 75.29 | 20 |
| 2025-11-28 | 76.35 | 76.35 | ↑$0.00 (0.00%) | 76.35 | 76.35 | 11 |
| 2025-11-26 | 75.73 | 75.83 | ↑$0.10 (0.13%) | 75.73 | 75.83 | 224 |
| 2025-11-25 | 74.45 | 75.13 | ↑$0.68 (0.92%) | 74.40 | 75.13 | 881 |
| 2025-11-24 | 74.66 | 74.66 | ↑$0.00 (0.00%) | 74.66 | 74.66 | 47 |
| 2025-11-21 | 74.02 | 73.95 | ↓$0.07 (-0.09%) | 73.95 | 74.02 | 183 |
| 2025-11-20 | 73.83 | 73.15 | ↓$0.68 (-0.92%) | 73.15 | 73.83 | 374 |
| 2025-11-19 | 74.59 | 74.25 | ↓$0.34 (-0.46%) | 74.25 | 74.59 | 606 |
| 2025-11-18 | 74.35 | 74.45 | ↑$0.10 (0.14%) | 74.35 | 74.85 | 821 |
| 2025-11-17 | 74.48 | 74.49 | ↑$0.01 (0.02%) | 74.33 | 74.49 | 505 |
| 2025-11-14 | 75.40 | 75.18 | ↓$0.22 (-0.29%) | 75.18 | 75.41 | 4.70K |
| 2025-11-13 | 75.09 | 75.09 | ↑$0.00 (0.00%) | 75.09 | 75.09 | 450 |
| 2025-11-12 | 76.89 | 76.78 | ↓$0.11 (-0.15%) | 76.78 | 76.89 | 866 |
| 2025-11-11 | 76.76 | 76.76 | ↑$0.00 (0.00%) | 76.76 | 76.76 | 58 |
| 2025-11-10 | 76.74 | 77.06 | ↑$0.32 (0.42%) | 76.74 | 77.23 | 1.29K |
| 2025-11-07 | 75.41 | 76.45 | ↑$1.04 (1.38%) | 75.41 | 76.45 | 2.04K |
| 2025-11-06 | 76.18 | 76.01 | ↓$0.17 (-0.22%) | 76.01 | 76.18 | 371 |
| 2025-11-05 | 76.46 | 76.46 | ↑$0.00 (0.00%) | 76.46 | 76.46 | 134 |
| 2025-11-04 | 75.68 | 75.75 | ↑$0.07 (0.10%) | 75.68 | 76.13 | 19.67K |
| 2025-11-03 | 76.34 | 76.81 | ↑$0.47 (0.61%) | 76.33 | 76.94 | 1.56K |
| 2025-10-31 | 76.64 | 77.01 | ↑$0.37 (0.48%) | 76.64 | 77.01 | 1.64K |
| 2025-10-30 | 76.50 | 76.48 | ↓$0.02 (-0.02%) | 76.48 | 76.94 | 2.01K |
| 2025-10-29 | 77.14 | 76.85 | ↓$0.29 (-0.37%) | 76.85 | 77.48 | 1.01K |
| 2025-10-28 | 76.28 | 76.39 | ↑$0.11 (0.14%) | 76.28 | 76.69 | 1.46K |
| 2025-10-27 | 76.69 | 76.94 | ↑$0.25 (0.32%) | 76.69 | 76.94 | 515 |
| 2025-10-24 | 76.64 | 76.62 | ↓$0.02 (-0.03%) | 76.62 | 76.74 | 2.33K |
Create an account or log in to view more rows.
$RBLD ADDING MORE…
$RBLD what calls are you guys jacked to the tits on?
$RBLD volume is almost nonexistent
$RBLD time will come
$RBLD 5 minute looks sexy
$RBLD just waiting ….
$RBLD Starting a small position
$RBLD must buyyy
$RBLD this is my only green stonk!
I really like this stonk.
$RBLD in it to win it