First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
71.25
+0.34 (0.48%)
Jun 27, 2025, 4:00 PM - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.48% | 245 |
| Jun 26, 2025 | 70.73 | 70.91 | 70.73 | 70.91 | 70.91 | 0.72% | 361 |
| Jun 25, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.18 | -1.01% | 48 |
| Jun 24, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 70.90 | 1.08% | 260 |
| Jun 23, 2025 | 69.88 | 70.36 | 69.88 | 70.36 | 70.14 | 1.10% | 286 |
| Jun 20, 2025 | 70.25 | 70.25 | 69.39 | 69.60 | 69.37 | -0.04% | 3,565 |
| Jun 18, 2025 | 69.80 | 70.00 | 69.63 | 69.63 | 69.40 | 0.13% | 3,741 |
| Jun 17, 2025 | 69.93 | 69.93 | 69.54 | 69.54 | 69.32 | -0.67% | 493 |
| Jun 16, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 69.79 | 0.65% | 163 |
| Jun 13, 2025 | 70.15 | 70.15 | 69.56 | 69.56 | 69.33 | -1.02% | 577 |
| Jun 12, 2025 | 70.02 | 70.28 | 70.02 | 70.28 | 70.05 | 0.39% | 324 |
| Jun 11, 2025 | 70.35 | 70.44 | 70.00 | 70.00 | 69.78 | -0.24% | 394 |
| Jun 10, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 69.94 | 0.06% | 5 |
| Jun 9, 2025 | 70.28 | 70.61 | 70.12 | 70.12 | 69.90 | -0.38% | 1,570 |
| Jun 6, 2025 | 70.34 | 70.45 | 70.34 | 70.39 | 70.17 | 0.69% | 4,158 |
| Jun 5, 2025 | 70.07 | 70.13 | 69.91 | 69.91 | 69.69 | -0.08% | 573 |
| Jun 4, 2025 | 70.43 | 70.43 | 69.97 | 69.97 | 69.75 | -0.44% | 2,115 |
| Jun 3, 2025 | 70.29 | 70.29 | 70.14 | 70.28 | 70.05 | 0.94% | 1,461 |
| Jun 2, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.40 | 0.19% | 57 |
| May 30, 2025 | 69.21 | 69.49 | 69.21 | 69.49 | 69.27 | 0.15% | 680 |
| May 29, 2025 | 69.13 | 69.39 | 69.13 | 69.39 | 69.16 | 0.41% | 1,901 |
| May 28, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 68.88 | -1.25% | 80 |
| May 27, 2025 | 69.60 | 69.98 | 69.60 | 69.98 | 69.75 | 1.52% | 474 |
| May 23, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.71 | 0.07% | 105 |
| May 22, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.66 | -0.16% | 66 |
| May 21, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.77 | -1.84% | 266 |
| May 20, 2025 | 70.17 | 70.46 | 70.17 | 70.29 | 70.06 | -0.31% | 4,321 |
| May 19, 2025 | 69.49 | 70.50 | 69.49 | 70.50 | 70.28 | 0.10% | 489 |
| May 16, 2025 | 70.09 | 70.43 | 70.09 | 70.43 | 70.21 | 1.22% | 303 |
| May 15, 2025 | 69.29 | 69.59 | 69.29 | 69.59 | 69.36 | 0.75% | 434 |
| May 14, 2025 | 69.20 | 69.20 | 68.97 | 69.07 | 68.85 | -0.55% | 862 |
| May 13, 2025 | 69.69 | 69.69 | 69.45 | 69.45 | 69.23 | 0.54% | 341 |
| May 12, 2025 | 68.76 | 69.09 | 68.71 | 69.07 | 68.85 | 2.45% | 1,572 |
| May 9, 2025 | 67.28 | 67.42 | 67.28 | 67.42 | 67.21 | -0.02% | 1,300 |
| May 8, 2025 | 67.40 | 67.61 | 67.40 | 67.44 | 67.22 | 0.51% | 1,150 |
| May 7, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.88 | 0.38% | 35 |
| May 6, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.63 | -0.27% | 79 |
| May 5, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 66.81 | -0.11% | 103 |
| May 2, 2025 | 67.09 | 67.10 | 67.09 | 67.10 | 66.88 | 1.33% | 213 |
| May 1, 2025 | 66.28 | 66.76 | 66.21 | 66.21 | 66.00 | 0.62% | 4,474 |
| Apr 30, 2025 | 64.95 | 65.80 | 64.95 | 65.80 | 65.59 | 0.01% | 636 |
| Apr 29, 2025 | 65.59 | 65.80 | 65.59 | 65.80 | 65.59 | 0.63% | 592 |
| Apr 28, 2025 | 65.22 | 65.38 | 65.22 | 65.38 | 65.17 | 0.47% | 375 |
| Apr 25, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.87 | -0.02% | 90 |
| Apr 24, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 64.88 | 2.16% | 101 |
| Apr 23, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.50 | 1.06% | 35 |
| Apr 22, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.84 | 2.96% | 18 |
| Apr 21, 2025 | 61.16 | 61.23 | 61.16 | 61.23 | 61.03 | -2.86% | 405 |
| Apr 17, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.83 | 0.66% | 20 |
| Apr 16, 2025 | 63.08 | 63.14 | 62.62 | 62.62 | 62.41 | -1.01% | 414 |