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 (%)
Sep 29, 2017 25.83 25.83 25.70 25.71 14,605 -0.04(-0.15%)
Sep 28, 2017 25.60 25.76 25.51 25.75 29,209 +0.05(+0.19%)
Sep 27, 2017 25.35 25.75 25.20 25.70 29,145 +0.53(+2.12%)
Sep 26, 2017 24.92 25.31 24.92 25.17 28,401 +0.24(+0.95%)
Sep 25, 2017 24.84 24.98 24.76 24.93 12,286 +0.07(+0.28%)
Sep 22, 2017 24.70 24.88 24.65 24.86 26,408 +0.20(+0.80%)
Sep 21, 2017 24.64 24.72 24.62 24.67 9,267 +0.05(+0.19%)
Sep 20, 2017 24.72 24.49 24.62 21,839 +0.13(+0.52%)
Sep 19, 2017 24.39 24.53 24.39 24.49 38,984 +0.05(+0.20%)
Sep 18, 2017 24.24 24.55 24.24 24.44 16,974 +0.21(+0.85%)
Sep 15, 2017 23.97 24.26 23.97 24.23 39,985 +0.23(+0.95%)
Sep 14, 2017 23.99 24.06 23.98 24.01 14,500 -0.03(-0.12%)
Sep 13, 2017 23.85 24.05 23.85 24.04 24,578 +0.06(+0.25%)
Sep 12, 2017 24.03 23.62 23.98 58,012 +0.36(+1.50%)
Sep 11, 2017 23.64 23.70 23.58 23.62 26,714 +0.16(+0.67%)
Sep 08, 2017 23.17 23.51 23.17 23.46 9,755 +0.25(+1.06%)
Sep 07, 2017 23.44 23.44 23.15 23.22 21,971 -0.11(-0.47%)
Sep 06, 2017 23.42 23.42 23.23 23.33 17,145 +0.02(+0.08%)
Sep 05, 2017 23.61 23.61 23.25 23.31 12,694 -0.22(-0.92%)
Sep 01, 2017 23.47 23.54 23.40 23.52 11,089 +0.19(+0.80%)
Aug 31, 2017 23.10 23.34 23.10 23.34 17,800 +0.31(+1.33%)
Aug 30, 2017 22.85 23.09 22.78 23.03 28,890 +0.15(+0.65%)
Aug 29, 2017 22.31 22.89 22.31 22.88 25,381 +0.18(+0.78%)
Aug 28, 2017 22.69 22.74 22.60 22.70 23,820 +0.19(+0.83%)
Aug 25, 2017 22.40 22.59 22.38 22.52 42,037 +0.20(+0.88%)
Aug 24, 2017 22.39 22.39 22.25 22.32 30,102 +0.00(+0.00%)
Aug 23, 2017 22.07 22.38 22.07 22.32 18,944 -0.03(-0.13%)
Aug 22, 2017 22.18 22.37 22.18 22.35 47,312 +0.18(+0.80%)
Aug 21, 2017 22.13 22.19 22.10 22.17 14,218 -0.14(-0.62%)
Aug 18, 2017 22.17 22.41 22.17 22.31 73,020 +0.00(+0.00%)
Aug 17, 2017 22.48 22.71 22.31 22.31 74,967 -0.34(-1.48%)
Aug 16, 2017 22.70 22.80 22.63 22.65 60,248 -0.11(-0.48%)
Aug 15, 2017 23.13 23.13 22.72 22.75 37,594 -0.36(-1.54%)
Aug 14, 2017 22.91 23.16 22.91 23.11 18,255 +0.30(+1.30%)
Aug 11, 2017 22.93 22.93 22.77 22.81 206,940 -0.06(-0.26%)
Aug 10, 2017 23.21 23.27 22.87 22.87 39,847 -0.55(-2.36%)
Aug 09, 2017 23.23 23.49 23.23 23.42 23,001 -0.01(-0.04%)
Aug 08, 2017 23.41 23.68 23.33 23.43 20,955 -0.08(-0.34%)
Aug 07, 2017 23.38 23.51 23.36 23.51 55,231 +0.13(+0.55%)
Aug 04, 2017 23.60 23.34 23.39 23,811 +0.05(+0.21%)
Aug 03, 2017 23.38 23.48 23.26 23.34 31,402 -0.12(-0.50%)
Aug 02, 2017 23.67 23.78 22.71 23.45 99,337 -0.31(-1.29%)
Aug 01, 2017 23.60 23.77 23.59 23.76 23,449 +0.18(+0.75%)
Jul 31, 2017 23.51 23.67 23.47 23.58 59,279 +0.10(+0.42%)
Jul 28, 2017 23.75 23.75 23.42 23.48 21,874 -0.27(-1.12%)
Jul 27, 2017 23.73 23.81 23.62 23.75 17,623 +0.15(+0.63%)
Jul 26, 2017 23.64 23.71 23.56 23.60 93,136 -0.31(-1.28%)
Jul 25, 2017 23.66 23.93 23.65 23.91 15,203 +0.29(+1.21%)
Jul 24, 2017 23.51 23.63 23.46 23.62 21,105 +0.06(+0.25%)
Jul 21, 2017 23.61 23.64 23.54 23.56 14,114 -0.13(-0.54%)
Jul 20, 2017 23.78 23.62 23.69 18,890 -0.09(-0.37%)
Jul 19, 2017 23.48 23.81 23.48 23.78 27,481 +0.20(+0.84%)
Jul 18, 2017 23.58 23.65 23.42 23.58 14,356 -0.12(-0.50%)
Jul 17, 2017 23.51 23.75 23.50 23.70 117,523 +0.10(+0.42%)
Jul 14, 2017 23.57 23.71 23.54 23.60 17,294 +0.02(+0.08%)
Jul 13, 2017 23.44 23.58 23.44 23.58 21,892 +0.03(+0.13%)
Jul 12, 2017 23.65 23.73 23.52 23.55 28,397 +0.16(+0.67%)
Jul 11, 2017 23.32 23.44 23.29 23.40 8,537 -0.01(-0.04%)
Jul 10, 2017 23.21 23.54 23.21 23.41 44,179 +0.00(+0.00%)
Jul 07, 2017 23.25 23.42 23.09 23.41 113,179 +0.16(+0.68%)
Jul 06, 2017 23.27 23.46 23.22 23.25 19,343 -0.35(-1.46%)
Jul 05, 2017 23.51 23.59 23.40 23.59 35,006 -0.11(-0.46%)
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.