Skip to main content

Rba American Industrial Renaissance ETF FT (NQ: AIRR )

67.25 +0.15 (+0.22%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.59 26.66 26.48 26.66 3,236 +0.19(+0.71%)
Sep 27, 2019 26.69 26.71 26.43 26.47 6,951 -0.23(-0.84%)
Sep 26, 2019 26.61 26.70 26.58 26.70 2,951 -0.04(-0.13%)
Sep 25, 2019 26.19 26.73 26.17 26.73 6,271 +0.53(+2.01%)
Sep 24, 2019 26.62 26.65 26.14 26.21 6,126 -0.50(-1.86%)
Sep 23, 2019 26.45 26.70 26.39 26.70 5,838 +0.19(+0.71%)
Sep 20, 2019 26.64 26.70 26.51 26.51 1,209 -0.06(-0.23%)
Sep 19, 2019 26.83 26.93 26.57 26.57 9,563 -0.15(-0.55%)
Sep 18, 2019 26.64 26.72 26.54 26.72 3,461 -0.17(-0.63%)
Sep 17, 2019 26.94 26.94 26.79 26.89 5,186 -0.26(-0.95%)
Sep 16, 2019 26.97 27.23 26.97 27.15 6,579 +0.06(+0.23%)
Sep 13, 2019 26.90 27.12 26.90 27.09 2,217 +0.30(+1.14%)
Sep 12, 2019 26.81 26.84 26.54 26.78 8,837 +0.06(+0.22%)
Sep 11, 2019 26.15 26.72 26.12 26.72 33,051 +0.64(+2.43%)
Sep 10, 2019 25.67 26.12 25.67 26.09 5,315 +0.42(+1.62%)
Sep 09, 2019 25.32 25.68 25.32 25.67 116,160 +0.45(+1.77%)
Sep 06, 2019 25.29 25.42 25.22 25.22 3,829 -0.12(-0.47%)
Sep 05, 2019 25.14 25.50 25.14 25.34 36,528 +0.57(+2.28%)
Sep 04, 2019 24.79 24.83 24.69 24.78 1,674 +0.30(+1.22%)
Sep 03, 2019 24.77 24.77 24.34 24.48 2,813 -0.47(-1.87%)
Aug 30, 2019 25.00 25.02 24.86 24.95 4,535 +0.17(+0.68%)
Aug 29, 2019 24.67 24.83 24.67 24.78 7,012 +0.49(+2.02%)
Aug 28, 2019 23.83 24.36 23.83 24.29 7,676 +0.37(+1.56%)
Aug 27, 2019 24.35 24.35 23.90 23.91 12,556 -0.29(-1.19%)
Aug 26, 2019 24.34 24.34 24.10 24.20 4,724 +0.22(+0.91%)
Aug 23, 2019 24.77 24.77 23.98 23.98 8,767 -0.98(-3.94%)
Aug 22, 2019 24.89 24.97 24.85 24.97 2,390 +0.02(+0.08%)
Aug 21, 2019 24.98 25.06 24.92 24.95 23,277 +0.18(+0.72%)
Aug 20, 2019 24.93 24.94 24.77 24.77 6,543 -0.26(-1.03%)
Aug 19, 2019 25.13 25.17 25.03 25.03 6,810 +0.12(+0.47%)
Aug 16, 2019 24.69 24.91 24.66 24.91 3,224 +0.55(+2.25%)
Aug 15, 2019 24.39 24.39 24.23 24.36 4,653 -0.02(-0.08%)
Aug 14, 2019 24.76 24.76 24.33 24.38 3,071 -0.75(-3.00%)
Aug 13, 2019 24.79 25.43 24.79 25.13 8,150 +0.25(+1.00%)
Aug 12, 2019 25.01 25.01 24.89 24.89 2,739 -0.28(-1.11%)
Aug 09, 2019 25.43 25.43 25.12 25.16 1,914 -0.38(-1.48%)
Aug 08, 2019 25.23 25.57 25.23 25.54 3,718 +0.48(+1.92%)
Aug 07, 2019 24.69 25.09 24.64 25.06 17,255 +0.20(+0.82%)
Aug 06, 2019 24.87 25.19 24.73 24.86 6,586 +0.34(+1.38%)
Aug 05, 2019 24.84 24.86 24.43 24.52 35,548 -0.75(-2.96%)
Aug 02, 2019 25.39 25.39 25.17 25.27 9,876 -0.16(-0.65%)
Aug 01, 2019 26.13 26.13 25.40 25.43 38,683 -0.95(-3.61%)
Jul 31, 2019 26.29 26.54 26.29 26.38 9,724 +0.22(+0.83%)
Jul 30, 2019 25.94 26.17 25.74 26.17 23,033 +0.12(+0.46%)
Jul 29, 2019 26.09 26.16 25.96 26.05 18,678 -0.23(-0.87%)
Jul 26, 2019 26.03 26.28 26.03 26.28 2,015 +0.09(+0.34%)
Jul 25, 2019 26.41 26.47 26.18 26.19 29,385 -0.31(-1.16%)
Jul 24, 2019 26.18 26.49 26.18 26.49 47,307 +0.50(+1.91%)
Jul 23, 2019 25.87 26.00 25.83 26.00 3,637 +0.37(+1.43%)
Jul 22, 2019 25.84 25.84 25.63 25.63 5,042 -0.15(-0.60%)
Jul 19, 2019 25.70 25.96 25.70 25.78 7,054 +0.08(+0.29%)
Jul 18, 2019 25.69 25.79 25.67 25.71 14,765 -0.10(-0.38%)
Jul 17, 2019 26.02 26.02 25.81 25.81 3,256 -0.21(-0.80%)
Jul 16, 2019 25.95 26.13 25.95 26.02 1,876 +0.20(+0.76%)
Jul 15, 2019 25.88 25.89 25.80 25.82 4,372 -0.31(-1.18%)
Jul 12, 2019 25.72 26.13 25.72 26.13 3,527 +0.47(+1.84%)
Jul 11, 2019 25.72 25.72 25.49 25.66 7,158 -0.05(-0.19%)
Jul 10, 2019 26.01 26.01 25.71 25.71 55,927 -0.19(-0.73%)
Jul 09, 2019 25.91 25.94 25.80 25.90 11,379 -0.17(-0.67%)
Jul 08, 2019 26.17 26.27 26.03 26.07 8,825 -0.18(-0.70%)
Jul 05, 2019 26.06 26.27 26.05 26.26 10,279 +0.08(+0.32%)
Jul 03, 2019 26.27 26.27 26.10 26.17 55,629 +0.10(+0.37%)
Jul 02, 2019 26.22 26.22 25.99 26.07 12,911 -0.21(-0.80%)
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.