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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	95.58	96.68	96.68	96.81	95.5	327,000
September 29, 2025	96.13	95.62	95.62	96.57	95.46	872,807
September 26, 2025	94.52	95.48	95.48	95.58	94.48	296,037
September 25, 2025	93.29	93.98	93.98	94.25	92.25	776,716
September 24, 2025	96.49	94.4	94.39	96.58	94.22	282,600
September 23, 2025	96.71	96.18	96.17	97.57	95.87	521,400
September 22, 2025	95.02	96.29	96.28	96.44	94.65	309,000
September 19, 2025	95.95	95.12	95.11	95.96	94.71	330,407
September 18, 2025	93.43	95.5	95.49	95.8	92.93	898,400
September 17, 2025	93.83	92.71	92.7	95.06	92.02	427,800
September 16, 2025	93.64	93.46	93.45	93.7	92.26	322,200
September 15, 2025	93.11	93.41	93.4	93.91	92.59	351,381
September 12, 2025	93.37	92.58	92.57	93.41	92.48	206,938
September 11, 2025	92.35	93.41	93.4	93.7	92.24	534,600
September 10, 2025	90.59	91.83	91.83	92.29	90.59	370,000
September 09, 2025	91.49	90.12	90.12	91.49	89.5	1.35M
September 08, 2025	92.3	92	92	92.45	91.4	392,342
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

First Trust RBA American Industrial RenaissanceTM ETF (AIRR) NASDAQ