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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91.15	92.97	92.97	93.62	90.51	410,935
November 20, 2025	95.26	91.04	91.04	96.09	90.93	385,219
November 19, 2025	93.16	93.29	93.29	94.36	92.83	429,700
November 18, 2025	91.47	92.51	92.51	93.24	91.12	1.29M
November 17, 2025	94.1	92.3	92.3	94.64	91.69	510,100
November 14, 2025	92.12	94.13	94.13	94.96	91.81	1.75M
November 13, 2025	97.25	93.79	93.79	97.82	93.54	1.27M
November 12, 2025	98.21	98.04	98.04	99.18	97.86	412,745
November 11, 2025	98.28	97.78	97.78	98.46	97.23	285,129
November 10, 2025	99.09	98.53	98.53	99.33	97.37	315,341
November 07, 2025	95.89	97.25	97.25	97.45	94.51	422,200
November 06, 2025	99.56	96.99	96.99	99.56	96.64	453,100
November 05, 2025	97.91	98.67	98.67	99.3	97.43	352,500
November 04, 2025	98.43	98.21	98.21	98.98	97.33	432,000
November 03, 2025	100.26	99.74	99.74	100.26	98.6	277,000
October 31, 2025	99.42	99.92	99.92	100.33	99.09	434,714
October 30, 2025	99.93	99.13	99.13	101.67	98.76	458,748
October 29, 2025	99.82	100.35	100.35	101.7	99.53	635,254
October 28, 2025	100.16	99.53	99.53	100.34	99.18	235,443
October 27, 2025	101.27	99.85	99.85	101.27	99.4	397,815
October 24, 2025	99.4	100.02	100.02	100.34	99.4	718,059
October 23, 2025	95.31	97.02	97.02	97.17	95.26	606,016
October 22, 2025	98.23	95.07	95.07	98.43	94.21	457,029
October 21, 2025	97.54	98.13	98.13	98.36	96.52	307,433
October 20, 2025	96.88	97.57	97.57	97.85	96.72	499,219
October 17, 2025	95.82	95.52	95.52	96.55	94.43	406,809
October 16, 2025	97.75	96.27	96.27	97.91	96.07	389,100
October 15, 2025	98.47	97.17	97.17	98.89	96.31	827,900
October 14, 2025	95.35	97.73	97.73	98.43	94.69	1.07M
October 13, 2025	95.82	96.4	96.4	97.03	95.82	271,245
October 10, 2025	97.76	94.09	94.09	98.28	94.03	568,005
October 09, 2025	99.63	97.28	97.28	99.85	97.16	389,425
October 08, 2025	97.87	99.38	99.38	99.46	97.37	406,110
October 07, 2025	98.73	97.47	97.47	99.17	96.45	416,800
October 06, 2025	97.8	98.3	98.3	98.87	97.23	398,339
October 03, 2025	97.6	97.06	97.06	98.18	96.84	537,424
October 02, 2025	97.25	97.12	97.12	97.6	96.02	724,232
October 01, 2025	96.11	96.89	96.89	97.29	95.76	1.26M

First Trust RBA American Industrial RenaissanceTM ETF (AIRR) NASDAQ