NASDAQ:AIRR Fund Quote

Last Price68.86

Change+0.00 (0.00%)

First Trust RBA American Industrial Renaissance ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	68.13	69.05	67.29	68.86	427,859	68.86
3/31/2025	67.32	68.50	66.30	68.21	377,407	68.21
3/28/2025	69.40	69.67	67.80	68.27	952,516	68.27
3/27/2025	70.59	70.59	69.39	69.69	219,116	69.69
3/26/2025	71.77	72.10	70.47	70.63	341,835	70.56
3/25/2025	71.86	72.09	71.41	71.75	267,463	71.67
3/24/2025	70.79	72.03	70.79	71.92	266,996	71.84
3/21/2025	69.22	69.80	68.97	69.63	301,164	69.56
3/20/2025	70.04	71.00	69.90	70.21	420,812	70.14
3/19/2025	69.36	71.16	69.03	70.77	673,939	70.69
3/18/2025	69.77	69.77	68.94	69.36	608,539	69.29
3/17/2025	68.88	70.33	68.73	70.04	379,155	69.97
3/14/2025	67.99	69.15	67.81	69.06	601,746	68.99
3/13/2025	68.37	68.47	66.82	67.24	483,964	67.17
3/12/2025	69.00	69.44	67.81	68.47	619,375	68.40
3/11/2025	67.89	69.12	67.42	68.22	745,764	68.15
3/10/2025	68.51	69.26	67.28	67.97	875,988	67.90
3/07/2025	69.24	69.95	67.62	69.58	626,307	69.51
3/06/2025	69.53	70.22	68.80	69.38	896,892	69.31
3/05/2025	69.60	70.79	69.38	70.68	564,540	70.60
3/04/2025	69.76	70.76	68.01	69.33	997,338	69.26
3/03/2025	73.33	73.51	70.28	70.76	685,436	70.68
2/28/2025	71.85	72.81	71.56	72.81	597,930	72.73
2/27/2025	72.67	73.37	71.93	71.99	475,642	71.91
2/26/2025	72.97	74.20	72.60	72.86	749,896	72.78
2/25/2025	71.81	72.95	71.27	72.42	1,422,223	72.34
2/24/2025	73.24	73.37	71.72	71.74	842,999	71.66
2/21/2025	76.43	76.43	72.84	72.97	733,236	72.89
2/20/2025	76.82	76.91	74.81	75.48	848,878	75.40
2/19/2025	77.06	77.06	76.41	76.75	524,415	76.67
2/18/2025	77.05	77.63	76.68	77.51	669,688	77.43
2/14/2025	77.23	77.59	76.85	77.20	765,566	77.12
2/13/2025	77.81	78.24	76.54	77.27	889,720	77.19
2/12/2025	78.24	78.43	77.59	77.71	649,695	77.63
2/11/2025	79.44	79.92	79.02	79.50	844,064	79.42
2/10/2025	80.28	80.28	79.35	80.00	402,435	79.92
2/07/2025	80.48	80.67	79.50	79.61	591,758	79.53
2/06/2025	80.13	80.23	79.24	80.20	643,972	80.11
2/05/2025	79.22	80.08	78.90	79.77	695,905	79.69
2/04/2025	78.32	78.88	78.06	78.59	623,965	78.51
2/03/2025	77.80	79.43	77.53	78.47	633,755	78.39
1/31/2025	80.34	80.38	79.06	79.33	538,776	79.25
1/30/2025	79.46	80.39	79.32	79.98	770,250	79.90
1/29/2025	79.01	79.88	78.39	78.70	857,328	78.62
1/28/2025	79.26	79.39	77.84	78.77	741,969	78.69
1/27/2025	81.77	81.77	78.39	78.63	1,165,730	78.55
1/24/2025	83.73	83.83	82.81	83.22	775,839	83.13
1/23/2025	83.98	84.07	83.20	83.77	851,710	83.68
1/22/2025	84.62	84.95	84.00	84.16	861,704	84.07
1/21/2025	83.10	84.34	82.94	84.27	943,713	84.18
1/17/2025	82.76	82.77	81.66	82.18	670,632	82.09
1/16/2025	81.45	82.17	81.20	81.84	841,017	81.75
1/15/2025	82.19	82.28	80.69	81.23	1,029,419	81.14
1/14/2025	79.07	80.15	78.85	80.15	653,279	80.06
1/13/2025	75.84	77.38	75.40	77.34	608,104	77.26
1/10/2025	76.79	76.87	75.96	76.59	707,574	76.51
1/08/2025	77.43	77.84	76.47	77.84	659,295	77.76
1/07/2025	79.22	79.28	76.88	77.69	437,137	77.61
1/06/2025	79.28	79.70	78.65	78.87	534,217	78.79
1/03/2025	77.27	78.66	76.98	78.61	555,697	78.53
1/02/2025	77.84	78.25	76.33	76.90	627,773	76.82