Skip to main content

Rba American Industrial Renaissance ETF FT (NQ: AIRR )

67.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.53 42.53 42.24 42.43 63,293 -0.06(-0.14%)
Aug 30, 2021 42.66 42.66 42.36 42.49 14,169 -0.15(-0.35%)
Aug 27, 2021 41.77 42.72 41.72 42.64 11,552 +1.17(+2.83%)
Aug 26, 2021 41.73 41.89 41.47 41.47 14,600 -0.52(-1.23%)
Aug 25, 2021 41.83 42.14 41.82 41.99 9,354 +0.23(+0.54%)
Aug 24, 2021 41.62 41.90 41.56 41.76 15,344 +0.38(+0.92%)
Aug 23, 2021 41.33 41.55 41.28 41.38 12,707 +0.26(+0.63%)
Aug 20, 2021 40.37 41.17 40.37 41.12 43,022 +0.63(+1.55%)
Aug 19, 2021 40.47 40.67 40.27 40.49 13,901 -0.45(-1.09%)
Aug 18, 2021 40.97 41.37 40.91 40.94 122,818 -0.17(-0.41%)
Aug 17, 2021 41.43 41.68 40.69 41.11 37,814 -0.72(-1.71%)
Aug 16, 2021 41.91 41.99 41.49 41.83 20,906 -0.32(-0.76%)
Aug 13, 2021 42.70 42.70 42.05 42.15 35,174 -0.43(-1.01%)
Aug 12, 2021 42.64 42.96 42.44 42.57 12,919 -0.10(-0.23%)
Aug 11, 2021 42.39 42.67 42.00 42.67 21,737 +0.59(+1.40%)
Aug 10, 2021 41.25 42.09 41.25 42.09 26,316 +0.85(+2.07%)
Aug 09, 2021 41.25 41.46 41.17 41.23 13,882 -0.31(-0.74%)
Aug 06, 2021 41.69 41.77 41.43 41.54 11,897 +0.25(+0.60%)
Aug 05, 2021 41.03 41.57 40.98 41.29 30,237 +0.50(+1.22%)
Aug 04, 2021 40.89 41.12 40.76 40.79 22,922 -0.56(-1.35%)
Aug 03, 2021 40.80 41.35 40.59 41.35 25,650 +0.73(+1.79%)
Aug 02, 2021 41.30 42.07 40.62 40.62 40,763 -0.53(-1.29%)
Jul 30, 2021 41.28 41.50 40.89 41.15 30,079 -0.15(-0.36%)
Jul 29, 2021 41.31 41.54 41.00 41.30 65,702 +0.40(+0.97%)
Jul 28, 2021 40.59 41.17 40.10 40.90 47,907 +0.62(+1.53%)
Jul 27, 2021 40.06 40.50 39.87 40.28 120,058 -0.17(-0.42%)
Jul 26, 2021 40.26 40.61 40.23 40.45 35,432 +0.48(+1.20%)
Jul 23, 2021 39.81 40.04 39.43 39.97 18,962 +0.52(+1.31%)
Jul 22, 2021 40.00 40.04 39.44 39.46 45,018 -0.72(-1.78%)
Jul 21, 2021 39.79 40.50 39.79 40.17 30,978 +0.52(+1.31%)
Jul 20, 2021 38.50 39.98 38.37 39.66 142,161 +1.25(+3.25%)
Jul 19, 2021 38.12 38.80 37.94 38.41 211,819 -0.84(-2.14%)
Jul 16, 2021 40.05 40.13 39.24 39.25 26,708 -0.43(-1.08%)
Jul 15, 2021 39.60 39.85 39.37 39.68 84,467 -0.19(-0.47%)
Jul 14, 2021 40.16 40.46 39.68 39.87 70,171 -0.08(-0.20%)
Jul 13, 2021 40.53 40.53 39.92 39.94 109,293 -0.78(-1.91%)
Jul 12, 2021 40.00 40.72 39.95 40.72 14,763 +0.49(+1.21%)
Jul 09, 2021 39.76 40.36 39.76 40.23 103,580 +0.83(+2.10%)
Jul 08, 2021 39.29 39.86 39.04 39.41 18,099 -0.51(-1.27%)
Jul 07, 2021 39.79 40.01 39.50 39.91 59,864 +0.04(+0.10%)
Jul 06, 2021 40.49 40.49 39.26 39.88 65,125 -0.58(-1.43%)
Jul 02, 2021 41.08 41.08 40.36 40.45 164,682 -0.65(-1.57%)
Jul 01, 2021 41.07 41.16 40.86 41.10 50,368 +0.29(+0.71%)
Jun 30, 2021 40.48 40.87 40.44 40.81 49,799 +0.41(+1.01%)
Jun 29, 2021 40.67 40.82 40.38 40.40 101,621 -0.02(-0.05%)
Jun 28, 2021 41.08 41.08 40.32 40.42 14,722 -0.71(-1.72%)
Jun 25, 2021 41.05 41.42 41.04 41.13 28,564 +0.11(+0.27%)
Jun 24, 2021 40.16 41.02 40.16 41.02 20,726 +0.91(+2.26%)
Jun 23, 2021 40.23 40.46 40.11 40.11 151,191 -0.09(-0.22%)
Jun 22, 2021 39.99 40.20 39.60 40.20 16,938 +0.25(+0.62%)
Jun 21, 2021 39.41 40.14 39.41 39.95 15,974 +0.75(+1.90%)
Jun 18, 2021 39.32 39.87 39.11 39.21 58,491 -1.06(-2.62%)
Jun 17, 2021 41.37 41.37 40.05 40.26 93,738 -1.12(-2.69%)
Jun 16, 2021 41.53 41.58 41.11 41.38 16,513 -0.12(-0.28%)
Jun 15, 2021 41.43 41.59 41.16 41.49 80,571 +0.13(+0.31%)
Jun 14, 2021 41.85 41.85 41.21 41.37 29,234 -0.47(-1.12%)
Jun 11, 2021 41.83 42.01 41.54 41.83 19,720 +0.27(+0.65%)
Jun 10, 2021 42.48 42.48 41.55 41.57 25,204 -0.71(-1.67%)
Jun 09, 2021 42.46 42.52 42.19 42.27 23,874 -0.19(-0.45%)
Jun 08, 2021 42.10 42.52 41.91 42.46 79,519 +0.50(+1.19%)
Jun 07, 2021 41.97 41.97 41.73 41.96 27,540 +0.02(+0.05%)
Jun 04, 2021 41.88 41.94 41.51 41.94 44,764 +0.33(+0.79%)
Jun 03, 2021 41.45 41.68 40.96 41.62 63,950 +0.13(+0.30%)
Jun 02, 2021 42.24 42.24 41.35 41.49 32,128 -0.62(-1.48%)
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.