Skip to main content

Rba American Industrial Renaissance ETF FT (NQ: AIRR )

67.33 +0.23 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.69 44.99 44.59 44.94 8,863 +0.36(+0.80%)
Dec 30, 2021 44.99 45.34 44.58 44.58 10,252 -0.44(-0.98%)
Dec 29, 2021 44.87 45.11 44.76 45.02 19,673 +0.19(+0.42%)
Dec 28, 2021 44.93 45.07 44.77 44.83 10,601 -0.10(-0.22%)
Dec 27, 2021 44.37 44.93 44.07 44.93 37,468 +0.71(+1.60%)
Dec 23, 2021 44.09 44.38 44.01 44.22 26,120 +0.42(+0.95%)
Dec 22, 2021 43.45 43.85 43.20 43.81 64,014 +0.43(+0.99%)
Dec 21, 2021 42.64 43.38 42.64 43.38 11,848 +1.36(+3.25%)
Dec 20, 2021 42.65 42.65 41.38 42.02 160,346 -1.12(-2.59%)
Dec 17, 2021 43.49 43.92 42.88 43.13 29,096 -0.57(-1.30%)
Dec 16, 2021 44.71 44.71 43.51 43.70 24,969 -0.57(-1.28%)
Dec 15, 2021 43.74 44.31 43.19 44.27 55,787 +0.50(+1.13%)
Dec 14, 2021 44.03 44.50 43.71 43.77 9,677 -0.57(-1.30%)
Dec 13, 2021 44.44 44.59 44.25 44.35 18,889 -0.24(-0.53%)
Dec 10, 2021 44.93 44.94 44.25 44.58 23,167 +0.06(+0.13%)
Dec 09, 2021 45.15 45.15 44.52 44.52 21,620 -0.87(-1.91%)
Dec 08, 2021 45.58 45.61 45.28 45.39 63,170 +0.04(+0.08%)
Dec 07, 2021 45.40 45.88 45.24 45.35 27,950 +0.54(+1.20%)
Dec 06, 2021 44.61 44.97 44.31 44.81 24,461 +0.67(+1.51%)
Dec 03, 2021 44.78 44.78 43.67 44.15 63,866 -0.45(-1.00%)
Dec 02, 2021 43.40 44.70 43.40 44.59 15,039 +1.29(+2.99%)
Dec 01, 2021 44.89 44.96 43.23 43.30 107,286 -0.44(-1.00%)
Nov 30, 2021 44.69 44.75 43.56 43.74 41,353 -1.40(-3.11%)
Nov 29, 2021 46.14 46.14 44.94 45.14 58,466 -0.24(-0.53%)
Nov 26, 2021 45.91 45.92 44.69 45.38 21,456 -1.59(-3.39%)
Nov 24, 2021 46.92 47.14 46.74 46.97 23,776 -0.26(-0.54%)
Nov 23, 2021 47.07 47.38 46.82 47.23 51,360 +0.14(+0.29%)
Nov 22, 2021 47.28 47.77 47.00 47.09 44,585 +0.17(+0.36%)
Nov 19, 2021 46.65 47.17 46.60 46.92 37,550 +0.08(+0.17%)
Nov 18, 2021 47.21 46.90 46.75 46.84 44,859 -0.31(-0.65%)
Nov 17, 2021 47.46 47.52 46.73 47.15 14,687 -0.42(-0.88%)
Nov 16, 2021 47.06 47.70 47.04 47.57 38,193 +0.46(+0.98%)
Nov 15, 2021 47.48 47.48 46.92 47.11 20,926 -0.24(-0.51%)
Nov 12, 2021 47.02 47.41 47.02 47.35 36,936 +0.33(+0.70%)
Nov 11, 2021 46.95 47.27 46.63 47.02 19,283 +0.12(+0.25%)
Nov 10, 2021 46.76 46.90 50,440 -0.09(-0.19%)
Nov 09, 2021 47.14 47.14 46.66 46.99 38,322 -0.26(-0.55%)
Nov 08, 2021 47.47 47.78 47.23 47.25 42,274 +0.61(+1.30%)
Nov 05, 2021 45.86 46.76 45.86 46.65 17,844 +1.33(+2.94%)
Nov 04, 2021 45.17 45.45 45.00 45.31 51,051 +0.19(+0.42%)
Nov 03, 2021 44.58 45.19 44.36 45.12 22,967 +0.61(+1.36%)
Nov 02, 2021 45.04 45.04 44.36 44.51 16,787 -0.48(-1.06%)
Nov 01, 2021 43.98 44.99 43.69 44.99 49,705 +1.30(+2.99%)
Oct 29, 2021 43.47 43.94 43.47 43.69 22,253 +0.09(+0.21%)
Oct 28, 2021 42.60 43.60 43.60 16,993 +1.10(+2.58%)
Oct 27, 2021 43.30 43.50 42.50 42.50 19,898 -0.83(-1.91%)
Oct 26, 2021 43.52 43.33 22,357 -0.11(-0.26%)
Oct 25, 2021 43.13 43.49 42.85 43.44 15,432 +0.39(+0.91%)
Oct 22, 2021 43.03 43.27 42.89 43.05 14,832 +0.16(+0.37%)
Oct 21, 2021 42.60 42.89 42.60 42.89 14,528 +0.21(+0.49%)
Oct 20, 2021 42.20 42.68 41.93 42.68 11,215 +0.48(+1.13%)
Oct 19, 2021 42.20 42.31 41.82 42.20 9,144 +0.23(+0.55%)
Oct 18, 2021 41.77 41.98 41.60 41.98 37,777 +0.01(+0.02%)
Oct 15, 2021 42.58 42.59 41.97 41.97 31,824 +0.01(+0.02%)
Oct 14, 2021 41.68 42.03 41.51 41.96 8,292 +0.72(+1.74%)
Oct 13, 2021 41.55 41.55 40.96 41.24 48,136 -0.04(-0.10%)
Oct 12, 2021 41.40 41.50 41.26 41.28 10,826 +0.02(+0.05%)
Oct 11, 2021 41.72 41.90 41.26 41.26 20,044 -0.46(-1.10%)
Oct 08, 2021 41.99 41.99 41.60 41.72 33,194 -0.20(-0.47%)
Oct 07, 2021 41.64 42.16 41.64 41.92 17,091 +0.83(+2.02%)
Oct 06, 2021 41.20 41.20 40.53 41.08 27,373 -0.45(-1.09%)
Oct 05, 2021 41.15 41.62 41.09 41.54 16,630 +0.20(+0.48%)
Oct 04, 2021 41.45 41.45 40.99 41.34 28,797 -0.28(-0.67%)
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.