First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
81.50
+0.98 (1.22%)
Jun 27, 2025, 4:00 PM - Market closed
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.97 | 82.07 | 80.80 | 81.50 | 81.50 | 1.22% | 239,692 |
| Jun 26, 2025 | 79.78 | 80.59 | 79.65 | 80.52 | 80.52 | 1.49% | 305,519 |
| Jun 25, 2025 | 80.36 | 80.47 | 79.24 | 79.34 | 79.28 | -1.13% | 1,264,474 |
| Jun 24, 2025 | 80.02 | 80.42 | 79.30 | 80.25 | 80.18 | 1.20% | 266,679 |
| Jun 23, 2025 | 77.60 | 79.34 | 77.41 | 79.30 | 79.24 | 1.84% | 289,859 |
| Jun 20, 2025 | 78.57 | 78.64 | 77.43 | 77.87 | 77.81 | -0.08% | 272,765 |
| Jun 18, 2025 | 78.05 | 78.82 | 77.85 | 77.93 | 77.87 | 0.04% | 369,474 |
| Jun 17, 2025 | 77.63 | 78.39 | 77.49 | 77.90 | 77.84 | -0.32% | 244,999 |
| Jun 16, 2025 | 78.33 | 79.06 | 77.98 | 78.15 | 78.09 | 0.71% | 217,988 |
| Jun 13, 2025 | 77.55 | 78.31 | 77.16 | 77.60 | 77.54 | -1.12% | 343,039 |
| Jun 12, 2025 | 78.12 | 78.60 | 77.83 | 78.48 | 78.42 | -0.27% | 303,397 |
| Jun 11, 2025 | 79.09 | 79.09 | 78.28 | 78.69 | 78.63 | 0.11% | 261,942 |
| Jun 10, 2025 | 79.52 | 79.52 | 78.09 | 78.60 | 78.54 | -0.77% | 268,050 |
| Jun 9, 2025 | 80.00 | 80.00 | 79.10 | 79.21 | 79.15 | -0.25% | 221,988 |
| Jun 6, 2025 | 79.50 | 79.66 | 78.85 | 79.41 | 79.35 | 1.47% | 1,330,075 |
| Jun 5, 2025 | 78.12 | 78.58 | 77.28 | 78.26 | 78.20 | 0.40% | 274,095 |
| Jun 4, 2025 | 78.32 | 78.57 | 77.91 | 77.95 | 77.89 | -0.36% | 282,161 |
| Jun 3, 2025 | 76.45 | 78.29 | 76.45 | 78.23 | 78.17 | 2.50% | 689,756 |
| Jun 2, 2025 | 76.59 | 76.59 | 75.18 | 76.32 | 76.26 | -0.33% | 292,596 |
| May 30, 2025 | 76.64 | 76.88 | 75.86 | 76.57 | 76.51 | -0.29% | 238,939 |
| May 29, 2025 | 77.38 | 77.46 | 76.18 | 76.79 | 76.73 | -0.04% | 258,854 |
| May 28, 2025 | 78.02 | 78.02 | 76.71 | 76.82 | 76.76 | -1.41% | 263,202 |
| May 27, 2025 | 77.04 | 77.92 | 76.27 | 77.92 | 77.86 | 2.89% | 1,185,052 |
| May 23, 2025 | 74.09 | 75.96 | 74.09 | 75.73 | 75.67 | 0.41% | 451,951 |
| May 22, 2025 | 75.48 | 75.82 | 74.70 | 75.42 | 75.36 | -0.40% | 260,145 |
| May 21, 2025 | 76.87 | 77.36 | 75.68 | 75.72 | 75.66 | -2.22% | 247,099 |
| May 20, 2025 | 77.63 | 78.00 | 77.19 | 77.44 | 77.38 | -0.27% | 202,021 |
| May 19, 2025 | 77.03 | 77.77 | 76.88 | 77.65 | 77.59 | -0.42% | 200,621 |
| May 16, 2025 | 77.32 | 78.00 | 76.89 | 77.98 | 77.92 | 1.19% | 231,647 |
| May 15, 2025 | 76.63 | 77.15 | 76.21 | 77.06 | 77.00 | 0.03% | 275,920 |
| May 14, 2025 | 77.58 | 77.62 | 76.99 | 77.04 | 76.98 | -0.34% | 271,123 |
| May 13, 2025 | 77.15 | 77.92 | 76.94 | 77.30 | 77.24 | 1.01% | 364,737 |
| May 12, 2025 | 76.87 | 77.00 | 75.48 | 76.53 | 76.47 | 4.15% | 446,469 |
| May 9, 2025 | 73.95 | 73.95 | 73.00 | 73.48 | 73.42 | -0.15% | 237,294 |
| May 8, 2025 | 72.93 | 74.19 | 72.56 | 73.59 | 73.53 | 2.24% | 222,452 |
| May 7, 2025 | 72.79 | 72.83 | 71.49 | 71.98 | 71.92 | -0.60% | 270,032 |
| May 6, 2025 | 72.48 | 72.96 | 71.95 | 72.42 | 72.36 | -0.86% | 249,245 |
| May 5, 2025 | 72.54 | 73.55 | 72.11 | 73.04 | 72.98 | -0.01% | 279,446 |
| May 2, 2025 | 71.93 | 73.49 | 71.72 | 73.05 | 72.99 | 3.03% | 279,492 |
| May 1, 2025 | 70.44 | 71.53 | 69.86 | 70.90 | 70.84 | 1.79% | 261,749 |
| Apr 30, 2025 | 68.90 | 69.79 | 67.75 | 69.65 | 69.59 | -0.46% | 272,365 |
| Apr 29, 2025 | 69.67 | 70.23 | 68.98 | 69.97 | 69.91 | 0.37% | 187,589 |
| Apr 28, 2025 | 69.60 | 70.20 | 68.82 | 69.71 | 69.65 | 0.20% | 390,251 |
| Apr 25, 2025 | 69.36 | 69.87 | 68.95 | 69.57 | 69.51 | -0.66% | 386,512 |
| Apr 24, 2025 | 68.16 | 70.14 | 67.87 | 70.03 | 69.97 | 2.97% | 218,684 |
| Apr 23, 2025 | 68.80 | 70.35 | 67.69 | 68.01 | 67.95 | 1.89% | 400,343 |
| Apr 22, 2025 | 66.04 | 67.14 | 65.56 | 66.75 | 66.70 | 2.42% | 357,380 |
| Apr 21, 2025 | 66.70 | 66.72 | 64.50 | 65.17 | 65.12 | -3.04% | 541,585 |
| Apr 17, 2025 | 67.00 | 67.68 | 66.56 | 67.21 | 67.16 | 0.79% | 492,371 |
| Apr 16, 2025 | 67.05 | 67.45 | 65.77 | 66.68 | 66.63 | -1.33% | 322,197 |