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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92.59	91.99	91.99	92.7	90.25	551,469
September 04, 2025	90.74	92.02	92.02	92.03	90.09	285,731
September 03, 2025	90.71	90.21	90.21	91.14	89.79	308,134
September 02, 2025	90.19	90.82	90.82	90.95	89.5	654,423
August 29, 2025	93.2	91.54	91.54	93.2	91.16	1.1M
August 28, 2025	93.22	93.08	93.08	93.22	92.49	571,600
August 27, 2025	92.42	92.76	92.76	93.11	92.2	520,800
August 26, 2025	91.78	92.51	92.51	92.67	91.62	577,439
August 25, 2025	91.99	91.49	91.49	92.41	91.49	567,020
August 22, 2025	90.07	92	92	92.97	89.8	1.27M
August 21, 2025	88.82	89.42	89.42	89.57	88.67	348,409
August 20, 2025	89.2	89.05	89.05	89.35	87.67	401,324
August 19, 2025	90.4	89.88	89.88	90.67	89.53	303,465
August 18, 2025	89.78	90.51	90.51	90.51	89.69	433,315
August 15, 2025	91.04	89.7	89.7	91.04	89.54	621,115
August 14, 2025	91.61	90.8	90.8	91.94	90.6	899,000
August 13, 2025	92.46	92.38	92.38	92.58	90.63	490,103
August 12, 2025	89.01	91.8	91.8	91.84	88.99	2.39M
August 11, 2025	88.55	88.14	88.14	88.75	87.8	260,027
August 08, 2025	89.04	88.7	88.7	89.63	88.37	423,800
August 07, 2025	88.81	88.38	88.38	89	87.81	381,430
August 06, 2025	88.09	87.43	87.43	88.09	87.15	476,910
August 05, 2025	87.69	87.98	87.98	88.42	86.58	782,800
August 04, 2025	86	86.18	86.18	86.3	85.53	1.7M
August 01, 2025	85.39	85.19	85.19	85.83	83.33	969,600
July 31, 2025	87.28	87.18	87.18	88.02	86.59	919,202
July 30, 2025	87.59	86.99	86.99	87.89	86.45	404,611
July 29, 2025	88.57	87.21	87.21	88.8	86.89	471,006
July 28, 2025	89.06	88.1	88.1	89.06	87.77	623,834
July 25, 2025	87.35	88.54	88.54	88.57	87.21	617,000
July 24, 2025	85.74	85.91	85.91	86.24	85.52	422,617
July 23, 2025	84.75	85.81	85.81	85.87	84.75	296,519
July 22, 2025	83.61	84	84	84.19	82.39	289,921
July 21, 2025	85.48	83.91	83.91	85.48	83.83	517,800
July 18, 2025	85.77	85	85	85.8	84.55	581,114
July 17, 2025	84.03	85.24	85.24	85.41	83.9	658,611
July 16, 2025	83.68	83.72	83.72	83.83	82.22	577,202
July 15, 2025	85.07	83.44	83.44	85.07	83.38	955,400
July 14, 2025	84.88	84.61	84.61	84.99	84.28	303,707
July 11, 2025	84.82	84.9	84.9	85.16	84.42	885,847
July 10, 2025	84.18	85.12	85.12	85.65	84.18	1.34M
July 09, 2025	84.03	84.33	84.33	84.39	83.52	286,226
July 08, 2025	83.92	83.64	83.64	84.15	82.98	1M
July 07, 2025	84.04	83.62	83.62	84.7	83.1	557,500
July 03, 2025	83.95	84.32	84.32	84.51	83.93	202,230
July 02, 2025	82.6	83.52	83.52	83.6	82.21	317,600
July 01, 2025	81.24	82.22	82.22	82.92	80.97	414,700
June 30, 2025	81.9	81.4	81.4	81.94	81	303,600
June 27, 2025	80.97	81.5	81.5	82.07	80.8	239,700
June 26, 2025	79.78	80.52	80.52	80.59	79.65	305,519
June 25, 2025	80.36	79.34	79.27	80.47	79.24	1.26M
June 24, 2025	80.02	80.25	80.18	80.42	79.3	266,700
June 23, 2025	77.6	79.3	79.23	79.34	77.41	289,859
June 20, 2025	78.57	77.87	77.87	78.64	77.43	272,800
June 18, 2025	78.05	77.93	77.93	78.82	77.85	369,474
June 17, 2025	77.63	77.9	77.9	78.39	77.49	245,000
June 16, 2025	78.33	78.15	78.15	79.06	77.98	218,000
June 13, 2025	77.55	77.6	77.6	78.31	77.16	343,039
June 12, 2025	78.12	78.48	78.48	78.6	77.83	303,400
June 11, 2025	79.09	78.69	78.69	79.09	78.28	261,942

First Trust RBA American Industrial RenaissanceTM ETF (AIRR) NASDAQ