Rba American Industrial Renaissance ETF FT (NQ: AIRR )

74.49 -1.60 (-2.10%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.65 22.65 21.83 21.92 33,633 -0.99(-4.32%)
Apr 29, 2020 22.53 23.21 22.37 22.91 10,804 +0.97(+4.41%)
Apr 28, 2020 21.90 22.12 21.80 21.94 10,828 +0.60(+2.82%)
Apr 27, 2020 20.43 21.47 20.43 21.34 45,056 +1.02(+4.99%)
Apr 24, 2020 20.26 20.46 19.93 20.32 8,759 +0.17(+0.85%)
Apr 23, 2020 19.94 20.41 19.94 20.15 60,877 +0.33(+1.68%)
Apr 22, 2020 19.85 19.89 19.76 19.82 34,708 +0.19(+0.98%)
Apr 21, 2020 19.52 19.71 19.37 19.63 9,401 -0.38(-1.89%)
Apr 20, 2020 20.03 20.41 19.88 20.00 7,401 -0.62(-3.00%)
Apr 17, 2020 20.40 20.68 20.26 20.62 37,453 +1.14(+5.84%)
Apr 16, 2020 19.65 19.80 19.09 19.49 24,218 -0.36(-1.79%)
Apr 15, 2020 20.12 20.17 19.80 19.84 17,659 -1.25(-5.92%)
Apr 14, 2020 21.29 21.41 20.85 21.09 46,712 +0.29(+1.40%)
Apr 13, 2020 21.14 21.21 20.59 20.80 16,858 -0.73(-3.40%)
Apr 09, 2020 21.07 21.53 21.07 21.53 35,641 +0.90(+4.37%)
Apr 08, 2020 19.85 20.63 19.85 20.63 13,400 +0.88(+4.48%)
Apr 07, 2020 20.67 20.84 19.75 19.75 57,915 -0.07(-0.35%)
Apr 06, 2020 19.27 19.90 19.27 19.81 86,264 +1.56(+8.54%)
Apr 03, 2020 18.85 19.05 18.14 18.26 16,209 -0.85(-4.46%)
Apr 02, 2020 18.75 19.31 18.69 19.11 3,801 +0.46(+2.49%)
Apr 01, 2020 18.87 19.18 18.61 18.64 28,035 -1.21(-6.07%)
Mar 31, 2020 19.45 19.91 19.37 19.85 11,000 +0.46(+2.37%)
Mar 30, 2020 19.18 19.39 18.84 19.39 20,026 -0.04(-0.20%)
Mar 27, 2020 19.33 19.43 19.09 19.43 43,091 -0.73(-3.60%)
Mar 26, 2020 18.94 20.15 18.87 20.15 56,085 +1.18(+6.24%)
Mar 25, 2020 18.08 19.50 18.08 18.97 17,863 +0.54(+2.95%)
Mar 24, 2020 17.78 18.53 17.64 18.42 28,101 +1.52(+8.96%)
Mar 23, 2020 17.56 17.56 16.47 16.91 56,979 -0.46(-2.64%)
Mar 20, 2020 18.17 18.38 17.14 17.37 45,105 -0.75(-4.11%)
Mar 19, 2020 16.83 18.11 16.55 18.11 20,718 +1.17(+6.89%)
Mar 18, 2020 18.09 18.12 16.62 16.94 57,405 -2.31(-12.01%)
Mar 17, 2020 18.41 19.31 17.87 19.26 35,288 +1.19(+6.59%)
Mar 16, 2020 18.07 19.33 18.07 18.07 38,707 -2.44(-11.89%)
Mar 13, 2020 20.33 20.62 19.26 20.50 349,970 +1.27(+6.61%)
Mar 12, 2020 20.20 20.25 19.23 19.23 24,799 -2.58(-11.82%)
Mar 11, 2020 22.10 22.20 21.52 21.81 13,479 -1.02(-4.48%)
Mar 10, 2020 23.20 23.20 21.95 22.84 13,992 +0.42(+1.87%)
Mar 09, 2020 23.06 23.53 22.40 22.42 16,244 -2.18(-8.85%)
Mar 06, 2020 24.95 24.95 24.47 24.59 12,685 -0.75(-2.95%)
Mar 05, 2020 25.78 25.83 25.16 25.34 3,942 -0.94(-3.59%)
Mar 04, 2020 25.84 26.28 25.73 26.28 21,417 +0.65(+2.53%)
Mar 03, 2020 26.10 26.52 25.37 25.63 4,662 -0.57(-2.17%)
Mar 02, 2020 25.33 26.20 25.12 26.20 31,318 +0.93(+3.67%)
Feb 28, 2020 24.90 25.38 24.83 25.27 14,699 -0.58(-2.25%)
Feb 27, 2020 25.98 26.63 25.84 25.85 25,763 -0.87(-3.27%)
Feb 26, 2020 27.31 27.31 26.70 26.73 3,969 -0.53(-1.95%)
Feb 25, 2020 28.04 28.08 27.18 27.26 8,440 -0.91(-3.23%)
Feb 24, 2020 28.05 28.17 27.92 28.17 3,298 -0.78(-2.69%)
Feb 21, 2020 28.91 29.01 28.77 28.95 126,758 -0.06(-0.21%)
Feb 20, 2020 28.98 29.13 28.97 29.01 9,070 +0.11(+0.40%)
Feb 19, 2020 28.97 28.99 28.89 28.89 21,239 -0.05(-0.19%)
Feb 18, 2020 28.92 29.00 28.85 28.95 3,670 -0.20(-0.70%)
Feb 14, 2020 29.28 29.30 29.03 29.15 9,262 -0.19(-0.64%)
Feb 13, 2020 28.98 29.34 28.98 29.34 13,163 +0.14(+0.49%)
Feb 12, 2020 29.11 29.26 29.11 29.20 6,005 +0.27(+0.92%)
Feb 11, 2020 28.63 29.07 28.63 28.93 47,020 +0.40(+1.42%)
Feb 10, 2020 28.25 28.53 28.25 28.53 7,163 +0.18(+0.65%)
Feb 07, 2020 28.48 28.49 28.30 28.34 12,887 -0.44(-1.54%)
Feb 06, 2020 29.05 29.05 28.77 28.78 14,296 -0.40(-1.36%)
Feb 05, 2020 28.88 29.22 28.83 29.18 12,696 +0.62(+2.16%)
Feb 04, 2020 28.52 28.65 28.48 28.57 18,743 +0.50(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.