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 28, 2023 45.46 46.06 45.46 45.97 13,411 +0.64(+1.41%)
Apr 27, 2023 44.42 45.43 44.42 45.34 40,147 +1.29(+2.92%)
Apr 26, 2023 44.53 44.53 43.93 44.05 37,268 -1.00(-2.21%)
Apr 25, 2023 45.28 45.58 44.94 45.05 65,593 -0.58(-1.27%)
Apr 24, 2023 45.16 45.81 45.16 45.63 45,501 +0.42(+0.93%)
Apr 21, 2023 45.77 45.77 45.11 45.21 71,263 -0.40(-0.87%)
Apr 20, 2023 45.38 45.73 45.33 45.61 23,491 +0.02(+0.04%)
Apr 19, 2023 45.70 45.79 45.39 45.59 20,032 -0.29(-0.63%)
Apr 18, 2023 46.46 46.47 45.68 45.88 150,659 -0.26(-0.56%)
Apr 17, 2023 45.70 46.21 45.70 46.13 25,515 +0.55(+1.20%)
Apr 14, 2023 46.02 46.14 45.39 45.59 18,580 -0.37(-0.80%)
Apr 13, 2023 46.05 46.08 45.51 45.95 32,306 +0.18(+0.39%)
Apr 12, 2023 46.21 46.21 45.74 45.78 22,305 -0.08(-0.17%)
Apr 11, 2023 45.82 46.00 45.73 45.86 24,373 +0.28(+0.61%)
Apr 10, 2023 44.52 45.58 44.52 45.58 49,482 +0.98(+2.19%)
Apr 06, 2023 44.97 44.97 44.59 44.60 56,805 -0.35(-0.78%)
Apr 05, 2023 45.73 45.73 44.51 44.95 73,292 -1.05(-2.29%)
Apr 04, 2023 47.97 47.97 45.74 46.00 75,411 -1.75(-3.67%)
Apr 03, 2023 48.06 48.17 47.29 47.76 17,436 -0.10(-0.22%)
Mar 31, 2023 47.49 47.92 47.49 47.86 49,290 +0.63(+1.34%)
Mar 30, 2023 47.50 47.65 47.04 47.23 40,050 +0.22(+0.48%)
Mar 29, 2023 47.19 47.19 46.73 47.01 40,157 +0.22(+0.48%)
Mar 28, 2023 46.40 46.78 46.33 46.78 47,027 +0.39(+0.84%)
Mar 27, 2023 46.31 46.69 46.06 46.39 90,298 +0.47(+1.02%)
Mar 24, 2023 45.32 45.97 44.86 45.92 50,452 +0.02(+0.05%)
Mar 23, 2023 46.52 46.96 45.45 45.90 136,109 -0.24(-0.52%)
Mar 22, 2023 47.38 47.52 46.12 46.15 180,256 -0.99(-2.09%)
Mar 21, 2023 47.13 47.38 46.96 47.13 133,859 +1.01(+2.18%)
Mar 20, 2023 45.67 46.34 45.65 46.13 567,686 +1.04(+2.30%)
Mar 17, 2023 46.12 46.12 45.07 45.09 50,137 -1.51(-3.25%)
Mar 16, 2023 45.45 46.85 44.85 46.60 74,289 +0.71(+1.54%)
Mar 15, 2023 46.06 46.06 45.02 45.90 160,174 -1.48(-3.13%)
Mar 14, 2023 47.57 47.98 46.79 47.38 65,067 +1.01(+2.17%)
Mar 13, 2023 46.76 47.13 46.19 46.37 119,297 -1.34(-2.80%)
Mar 10, 2023 49.18 49.18 47.28 47.71 178,635 -1.62(-3.29%)
Mar 09, 2023 50.43 50.74 49.28 49.33 48,766 -1.11(-2.19%)
Mar 08, 2023 50.42 50.53 50.05 50.44 51,256 +0.00(+0.00%)
Mar 07, 2023 51.05 51.05 50.32 50.44 27,002 -0.53(-1.04%)
Mar 06, 2023 51.58 51.64 50.61 50.97 69,210 -0.47(-0.91%)
Mar 03, 2023 51.01 51.61 50.66 51.44 106,919 +0.77(+1.51%)
Mar 02, 2023 50.30 50.85 49.96 50.67 151,423 +0.24(+0.47%)
Mar 01, 2023 49.73 50.55 49.69 50.43 209,573 +0.85(+1.71%)
Feb 28, 2023 49.51 49.94 49.51 49.58 67,088 +0.07(+0.14%)
Feb 27, 2023 49.80 50.01 49.27 49.51 67,852 +0.13(+0.26%)
Feb 24, 2023 48.68 49.40 48.50 49.38 25,655 +0.21(+0.43%)
Feb 23, 2023 48.96 49.38 48.58 49.17 42,262 +0.71(+1.46%)
Feb 22, 2023 48.60 48.86 48.27 48.47 41,564 -0.01(-0.02%)
Feb 21, 2023 49.45 49.45 48.37 48.48 35,646 -1.27(-2.54%)
Feb 17, 2023 49.28 49.85 49.28 49.74 14,226 +0.17(+0.34%)
Feb 16, 2023 49.57 50.19 49.43 49.57 50,682 -0.47(-0.94%)
Feb 15, 2023 48.83 50.11 48.79 50.04 33,661 +0.85(+1.72%)
Feb 14, 2023 48.90 49.35 48.45 49.19 24,963 -0.02(-0.04%)
Feb 13, 2023 48.59 49.21 48.42 49.21 36,826 +0.84(+1.73%)
Feb 10, 2023 48.00 48.61 48.00 48.38 52,416 +0.35(+0.74%)
Feb 09, 2023 49.15 49.56 47.88 48.02 38,380 -0.79(-1.62%)
Feb 08, 2023 49.38 49.38 48.60 48.81 75,163 -0.63(-1.27%)
Feb 07, 2023 49.14 49.47 48.65 49.44 27,985 +0.23(+0.47%)
Feb 06, 2023 49.35 49.45 49.02 49.21 40,728 -0.49(-0.98%)
Feb 03, 2023 49.41 49.96 49.41 49.70 26,621 +0.09(+0.18%)
Feb 02, 2023 49.73 49.73 49.06 49.61 120,489 +0.18(+0.36%)
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.