Skip to main content
First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
74.86
+0.77 (1.04%)
At close: Sep 26, 2025, 4:00 PM EDT
74.86
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

RBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202574.8674.8674.8674.8674.861.04%63
Sep 25, 202574.0674.1374.0674.0874.08-0.88%427
Sep 24, 202574.7474.7474.7474.7474.56-0.33%221
Sep 23, 202575.3275.3274.8974.9974.80-0.01%464
Sep 22, 202574.4775.0074.4775.0074.810.58%125
Sep 19, 202574.4974.6274.4974.5774.380.06%627
Sep 18, 202574.5274.5274.5274.5274.341.20%90
Sep 17, 202574.1174.1173.6473.6473.46-0.47%1,208
Sep 16, 202574.1174.1173.9973.9973.81-0.79%274
Sep 15, 202574.6474.6474.5874.5874.390.21%1,758
Sep 12, 202574.7774.7774.4274.4274.24-0.67%395
Sep 11, 202574.4474.9274.4174.9274.741.07%835
Sep 10, 202574.1374.1374.1374.1373.951.28%228
Sep 9, 202573.2473.2473.1873.1973.02-0.14%2,084
Sep 8, 202573.5073.5073.3073.3073.12-0.33%1,196
Sep 5, 202573.5473.5473.5473.5473.360.05%64
Sep 4, 202572.7373.5072.7373.5073.321.02%2,136
Sep 3, 202572.8472.8472.5272.7672.58-0.40%2,217
Sep 2, 202573.0573.0572.8973.0572.87-0.96%2,413
Aug 29, 202573.8473.8473.7673.7673.58-0.73%204
Aug 28, 202574.3074.3074.3074.3074.120.22%80
Aug 27, 202574.2174.2174.1474.1473.960.73%184
Aug 26, 202573.4573.6073.4373.6073.420.47%1,557
Aug 25, 202573.9573.9573.2673.2673.08-0.86%1,594
Aug 22, 202573.8973.8973.8973.8973.711.62%72
Aug 21, 202572.9172.9172.7172.7172.53-0.41%465
Aug 20, 202572.9073.0372.9073.0172.83-0.14%800
Aug 19, 202573.2073.2073.1173.1172.930.38%287
Aug 18, 202572.7772.8472.7772.8472.66-0.07%424
Aug 15, 202572.8972.8972.8972.8972.71-0.53%70
Aug 14, 202573.2873.2873.2873.2873.10-1.13%56
Aug 13, 202574.0074.1273.4874.1273.930.61%567
Aug 12, 202573.2873.7673.2873.6773.491.39%1,340
Aug 11, 202572.7672.7672.6672.6672.48-0.44%237
Aug 8, 202572.9772.9772.9772.9772.79-0.50%8
Aug 7, 202573.3473.3473.3473.3473.160.03%51
Aug 6, 202573.8873.8873.3273.3273.14-0.58%996
Aug 5, 202573.5873.7473.5873.7473.56-0.37%280
Aug 4, 202574.0174.0174.0174.0173.831.18%277
Aug 1, 202573.1273.1573.1273.1572.97-1.17%942
Jul 31, 202573.6074.4973.6074.0173.830.20%6,775
Jul 30, 202574.0974.5073.8773.8773.69-0.48%862
Jul 29, 202574.0274.2274.0274.2274.04-0.26%441
Jul 28, 202574.5974.6174.4174.4174.23-0.83%660
Jul 25, 202574.4875.0374.4875.0374.851.33%995
Jul 24, 202574.0074.2074.0074.0573.86-0.03%1,729
Jul 23, 202574.2174.2274.0374.0773.890.70%2,233
Jul 22, 202573.1873.5673.1873.5673.381.02%487
Jul 21, 202573.1973.2072.8172.8172.63-0.49%914
Jul 18, 202573.3173.3173.1773.1772.990.56%754