First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
76.09
-0.21 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
76.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.17 | 76.17 | 76.09 | 76.09 | 76.09 | -0.27% | 400 |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.56% | 77 |
| Dec 3, 2025 | 75.65 | 75.88 | 75.59 | 75.88 | 75.88 | 0.63% | 9,556 |
| Dec 2, 2025 | 75.58 | 75.58 | 75.40 | 75.40 | 75.40 | 0.14% | 1,790 |
| Dec 1, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -1.38% | 20 |
| Nov 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.69% | 11 |
| Nov 26, 2025 | 75.73 | 75.83 | 75.73 | 75.83 | 75.83 | 0.93% | 242 |
| Nov 25, 2025 | 74.45 | 75.13 | 74.40 | 75.13 | 75.13 | 0.63% | 881 |
| Nov 24, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.96% | 47 |
| Nov 21, 2025 | 74.02 | 74.02 | 73.95 | 73.95 | 73.95 | 1.09% | 189 |
| Nov 20, 2025 | 73.83 | 73.83 | 73.15 | 73.15 | 73.15 | -1.47% | 374 |
| Nov 19, 2025 | 74.59 | 74.59 | 74.25 | 74.25 | 74.25 | -0.28% | 606 |
| Nov 18, 2025 | 74.35 | 74.85 | 74.35 | 74.46 | 74.45 | -0.05% | 834 |
| Nov 17, 2025 | 74.48 | 74.50 | 74.33 | 74.50 | 74.49 | -0.91% | 511 |
| Nov 14, 2025 | 75.40 | 75.41 | 75.18 | 75.18 | 75.18 | 0.13% | 4,701 |
| Nov 13, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -2.20% | 450 |
| Nov 12, 2025 | 76.89 | 76.89 | 76.78 | 76.78 | 76.78 | 0.02% | 885 |
| Nov 11, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.39% | 58 |
| Nov 10, 2025 | 76.74 | 77.23 | 76.74 | 77.06 | 77.06 | 0.80% | 1,291 |
| Nov 7, 2025 | 75.41 | 76.45 | 75.41 | 76.45 | 76.45 | 0.57% | 3,653 |
| Nov 6, 2025 | 76.18 | 76.35 | 76.01 | 76.01 | 76.01 | -0.58% | 503 |
| Nov 5, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 0.93% | 134 |
| Nov 4, 2025 | 75.68 | 76.13 | 75.68 | 75.75 | 75.75 | -1.38% | 19,676 |
| Nov 3, 2025 | 76.34 | 76.94 | 76.33 | 76.81 | 76.81 | -0.26% | 1,556 |
| Oct 31, 2025 | 76.64 | 77.01 | 76.64 | 77.01 | 77.01 | 0.69% | 1,666 |
| Oct 30, 2025 | 76.50 | 76.97 | 76.49 | 76.49 | 76.48 | -0.48% | 2,016 |
| Oct 29, 2025 | 77.14 | 77.48 | 76.85 | 76.85 | 76.85 | 0.61% | 1,007 |
| Oct 28, 2025 | 76.28 | 76.69 | 76.28 | 76.39 | 76.39 | -0.72% | 1,455 |
| Oct 27, 2025 | 76.69 | 76.94 | 76.69 | 76.94 | 76.94 | 0.41% | 515 |
| Oct 24, 2025 | 76.65 | 76.74 | 76.62 | 76.62 | 76.62 | 0.78% | 2,325 |
| Oct 23, 2025 | 75.46 | 76.03 | 75.46 | 76.03 | 76.02 | 1.00% | 782 |
| Oct 22, 2025 | 76.22 | 76.23 | 75.26 | 75.28 | 75.28 | -1.37% | 1,002 |
| Oct 21, 2025 | 76.21 | 76.51 | 76.15 | 76.32 | 76.32 | 0.09% | 3,480 |
| Oct 20, 2025 | 76.16 | 76.29 | 76.16 | 76.25 | 76.25 | 0.68% | 1,554 |
| Oct 17, 2025 | 75.54 | 75.74 | 75.35 | 75.74 | 75.74 | -0.09% | 10,736 |
| Oct 16, 2025 | 76.23 | 76.23 | 75.66 | 75.81 | 75.81 | -0.81% | 1,514 |
| Oct 15, 2025 | 76.38 | 76.44 | 76.38 | 76.43 | 76.43 | 0.49% | 672 |
| Oct 14, 2025 | 76.36 | 76.36 | 76.05 | 76.05 | 76.05 | 0.65% | 5,697 |
| Oct 13, 2025 | 75.61 | 75.61 | 75.56 | 75.56 | 75.56 | 1.19% | 400 |
| Oct 10, 2025 | 76.19 | 76.19 | 74.67 | 74.67 | 74.67 | -1.95% | 261 |
| Oct 9, 2025 | 76.48 | 76.48 | 76.07 | 76.16 | 76.16 | -0.92% | 2,961 |
| Oct 8, 2025 | 76.73 | 76.86 | 76.73 | 76.86 | 76.86 | 1.14% | 332 |
| Oct 7, 2025 | 76.15 | 76.16 | 75.89 | 76.00 | 76.00 | -0.56% | 24,527 |
| Oct 6, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.42% | 236 |
| Oct 3, 2025 | 76.15 | 76.28 | 76.11 | 76.11 | 76.10 | 0.24% | 299 |
| Oct 2, 2025 | 75.98 | 75.98 | 75.63 | 75.93 | 75.93 | 0.21% | 783 |
| Oct 1, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.32% | 58 |
| Sep 30, 2025 | 75.05 | 75.53 | 75.05 | 75.53 | 75.53 | 0.51% | 1,167 |
| Sep 29, 2025 | 75.03 | 75.17 | 75.03 | 75.15 | 75.15 | 0.39% | 1,348 |
| Sep 26, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 1.04% | 63 |