First Trust RBA American Industrial RenaissanceTM ETF - AIRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.53	121.93	121.93	123.23	120.13	539,314
February 19, 2026	118.76	120.66	120.66	120.7	118.37	648,413
February 18, 2026	119.04	118.86	118.86	120.99	118.38	727,868
February 17, 2026	118.93	118.44	118.44	119.44	117.48	482,823
February 13, 2026	118.06	119.14	119.14	120.26	116.35	487,246
February 12, 2026	121.79	117.27	117.27	123.54	117.09	1.02M
February 11, 2026	120.79	120.35	120.35	122.28	119.03	733,109
February 10, 2026	119.9	119.18	119.18	120.3	118.5	560,000
February 09, 2026	118.67	119.9	119.9	120.75	118.13	686,280
February 06, 2026	115.02	118.5	118.5	118.8	115	994,000
February 05, 2026	112.06	113.49	113.49	114.34	111.93	835,302
February 04, 2026	115.8	113.58	113.58	116.81	111.23	1.11M
February 03, 2026	113.43	115.43	115.43	115.67	113	911,141
February 02, 2026	109.99	112.52	112.52	112.73	109.69	548,640
January 30, 2026	111.54	110.2	110.2	112.43	109.38	602,722
January 29, 2026	113.7	112.62	112.62	114.25	110.95	685,100
January 28, 2026	113.77	112.89	112.89	113.86	111.76	775,300
January 27, 2026	112.73	113.29	113.29	113.53	112.05	440,277
January 26, 2026	112.2	112.37	112.37	113.13	111.69	648,800
January 23, 2026	114.41	112.09	112.09	114.41	111.77	811,143
January 22, 2026	115.64	114.45	114.45	115.8	113.5	1.15M
January 21, 2026	112.72	114.37	114.37	114.77	111.95	1.41M
January 20, 2026	111.81	111.7	111.7	112.95	111.26	1.53M
January 16, 2026	112.64	113.54	113.54	114.38	112.64	839,838
January 15, 2026	110.33	112.1	112.1	112.66	110.33	685,504
January 14, 2026	109.56	109.69	109.69	110	108.19	874,710
January 13, 2026	109.27	109.69	109.69	110.21	109.17	1.31M
January 12, 2026	107.5	108.87	108.87	108.95	107.22	591,589
January 09, 2026	106.3	107.6	107.6	108.2	106.13	1.37M
January 08, 2026	105.03	105.46	105.46	106.31	104.88	474,300
January 07, 2026	105.89	104.55	104.55	105.89	104.27	809,515
January 06, 2026	104.51	105.7	105.7	105.72	102.24	1M
January 05, 2026	102.31	104.54	104.54	105.23	102.27	897,400
January 02, 2026	99.02	101.52	101.52	101.56	98.64	1.22M
December 31, 2025	99.88	98.32	98.32	99.88	98.22	427,800
December 30, 2025	100.71	99.57	99.57	100.71	99.49	285,600
December 29, 2025	100.97	100.56	100.56	101.4	100.28	349,829
December 26, 2025	101.73	101.28	101.28	101.73	100.93	227,600
December 24, 2025	101.75	101.62	101.62	101.75	101.13	206,201
December 23, 2025	101.46	101.66	101.66	101.94	101	367,000
December 22, 2025	100.77	101.7	101.7	102.16	100.69	999,039
December 19, 2025	99.11	99.93	99.93	100.31	99	740,055
December 18, 2025	98.46	98.86	98.86	99.95	98.46	436,386
December 17, 2025	99.88	97.23	97.23	100.53	96.94	745,864
December 16, 2025	100.41	100.01	100.01	101.07	99.25	449,001
December 15, 2025	101.41	100.34	100.34	101.41	100.14	305,450
December 12, 2025	103.51	100.59	100.59	103.51	99.75	639,802
December 11, 2025	101.47	103.29	103.26	103.6	101.08	478,221
December 10, 2025	99.22	101.69	101.66	102.46	98.91	755,702
December 09, 2025	99.19	98.88	98.85	100.19	98.79	342,105
December 08, 2025	99.75	99.17	99.14	100.17	98.96	249,517
December 05, 2025	99.34	99.01	98.98	99.34	98.03	801,500
December 04, 2025	98.56	99.59	99.56	100.31	98.41	1.6M
December 03, 2025	97.93	98.68	98.68	98.73	97.01	432,800
December 02, 2025	98.43	97.67	97.67	98.55	97.57	544,745
December 01, 2025	97.68	97.54	97.54	98.56	97.05	315,216
November 28, 2025	98.85	98.91	98.91	99.12	98.41	838,400
November 26, 2025	97.62	98.45	98.45	99.31	97.31	947,919
November 25, 2025	95.78	97.38	97.38	97.54	94.94	357,644
November 24, 2025	93.5	95.5	95.5	95.93	93.3	396,162

First Trust RBA American Industrial RenaissanceTM ETF (AIRR) NASDAQ