First Trust RBA American Industrial Renaissance ETF (AIRR)

80.03Last Price

+0.26 (0.33%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	79.22	80.08	78.90	79.77	695,905	79.77
2/04/2025	78.32	78.88	78.06	78.59	623,965	78.59
2/03/2025	77.80	79.43	77.53	78.47	633,755	78.47
1/31/2025	80.34	80.38	79.06	79.33	538,776	79.33
1/30/2025	79.46	80.39	79.32	79.98	770,250	79.98
1/29/2025	79.01	79.88	78.39	78.70	857,328	78.70
1/28/2025	79.26	79.39	77.84	78.77	741,969	78.77
1/27/2025	81.77	81.77	78.39	78.63	1,165,730	78.63
1/24/2025	83.73	83.83	82.81	83.22	775,839	83.22
1/23/2025	83.98	84.07	83.20	83.77	851,710	83.77
1/22/2025	84.62	84.95	84.00	84.16	861,704	84.16
1/21/2025	83.10	84.34	82.94	84.27	943,713	84.27
1/17/2025	82.76	82.77	81.66	82.18	670,632	82.18
1/16/2025	81.45	82.17	81.20	81.84	841,017	81.84
1/15/2025	82.19	82.28	80.69	81.23	1,029,419	81.23
1/14/2025	79.07	80.15	78.85	80.15	653,279	80.15
1/13/2025	75.84	77.38	75.40	77.34	608,104	77.34
1/10/2025	76.79	76.87	75.96	76.59	707,574	76.59
1/08/2025	77.43	77.84	76.47	77.84	659,295	77.84
1/07/2025	79.22	79.28	76.88	77.69	437,137	77.69
1/06/2025	79.28	79.70	78.65	78.87	534,217	78.87
1/03/2025	77.27	78.66	76.98	78.61	555,697	78.61
1/02/2025	77.84	78.25	76.33	76.90	627,773	76.90
12/31/2024	77.17	0.00	77.17	77.04	0	77.04
12/30/2024	77.12	77.62	76.08	77.17	407,648	77.17
12/27/2024	78.29	78.53	76.84	77.71	559,705	77.71
12/26/2024	77.94	78.83	77.61	78.75	277,780	78.75
12/24/2024	77.89	78.41	77.45	78.37	156,556	78.37
12/23/2024	77.92	77.94	77.12	77.74	395,903	77.74
12/20/2024	77.30	78.92	76.87	77.97	550,681	77.97
12/19/2024	78.54	79.09	77.29	77.50	1,388,837	77.50
12/18/2024	81.52	81.65	77.14	77.48	664,903	77.48
12/17/2024	82.05	82.05	80.47	80.83	1,034,797	80.83
12/16/2024	82.21	82.80	81.91	82.36	566,698	82.36
12/13/2024	82.52	82.95	81.55	82.06	401,642	82.06
12/12/2024	83.65	83.66	82.70	82.79	495,707	82.73
12/11/2024	83.56	84.12	83.17	83.63	509,184	83.57
12/10/2024	83.13	83.28	82.16	82.69	500,132	82.63
12/09/2024	84.87	85.04	82.64	83.09	563,530	83.03
12/06/2024	85.39	85.39	84.01	84.50	345,538	84.44
12/05/2024	85.88	85.94	84.54	84.64	479,502	84.58
12/04/2024	85.69	85.86	84.96	85.86	529,420	85.80
12/03/2024	85.42	85.66	84.75	85.45	495,688	85.39
12/02/2024	85.68	85.80	84.81	85.05	530,863	84.99
11/29/2024	85.67	86.31	85.32	85.46	227,516	85.40
11/27/2024	86.41	86.61	84.79	85.03	596,305	84.97
11/26/2024	85.78	86.22	85.20	85.83	674,342	85.77
11/25/2024	86.28	86.95	85.82	86.09	712,464	86.03
11/22/2024	84.55	85.25	84.31	85.17	837,806	85.11
11/21/2024	82.96	84.73	82.66	84.16	625,530	84.10
11/20/2024	83.18	83.18	81.76	82.69	509,524	82.63
11/19/2024	81.89	83.21	81.75	83.18	589,069	83.12
11/18/2024	82.32	83.21	81.98	82.56	665,976	82.50
11/15/2024	82.28	82.64	81.51	81.85	743,406	81.79
11/14/2024	84.30	84.30	82.10	82.47	624,837	82.41
11/13/2024	84.99	85.27	83.69	83.85	715,746	83.79
11/12/2024	85.50	85.77	83.99	84.40	907,181	84.34
11/11/2024	85.56	85.97	84.96	85.54	968,668	85.48
11/08/2024	83.61	84.61	83.30	84.47	834,035	84.41
11/07/2024	83.88	83.99	83.00	83.37	1,185,548	83.31
11/06/2024	82.35	84.03	81.61	83.96	2,126,113	83.90