Rba American Industrial Renaissance ETF FT (NQ: AIRR )

41.41 USD -0.77 (-1.83%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 41.48 42.42 41.48 42.18 16,276 +0.87(+2.11%)
Sep 24, 2021 41.08 41.50 41.06 41.31 15,773 -0.02(-0.05%)
Sep 23, 2021 40.68 41.58 40.68 41.33 25,478 +1.03(+2.56%)
Sep 22, 2021 40.23 40.65 40.23 40.30 9,569 +0.40(+1.00%)
Sep 21, 2021 40.46 40.46 39.73 39.90 12,951 -0.33(-0.82%)
Sep 20, 2021 39.99 40.33 39.59 40.23 118,965 -0.76(-1.85%)
Sep 17, 2021 40.92 41.04 40.54 40.99 73,482 +0.02(+0.04%)
Sep 16, 2021 41.38 41.38 40.68 40.97 11,877 -0.29(-0.69%)
Sep 15, 2021 40.75 41.30 40.74 41.26 21,451 +0.52(+1.27%)
Sep 14, 2021 41.49 41.60 40.62 40.74 80,415 -0.50(-1.21%)
Sep 13, 2021 41.46 41.46 41.07 41.24 19,624 +0.21(+0.51%)
Sep 10, 2021 41.90 41.90 41.03 41.03 14,925 -0.62(-1.49%)
Sep 09, 2021 41.99 42.04 41.55 41.65 12,372 -0.34(-0.81%)
Sep 08, 2021 42.14 42.17 41.75 41.99 8,236 -0.27(-0.63%)
Sep 07, 2021 42.56 42.73 42.23 42.26 15,850 -0.38(-0.89%)
Sep 03, 2021 42.97 43.03 42.43 42.64 10,159 -0.35(-0.81%)
Sep 02, 2021 42.59 42.99 42.54 42.99 25,803 +0.63(+1.48%)
Sep 01, 2021 42.54 42.54 42.03 42.36 24,271 -0.26(-0.61%)
Aug 31, 2021 42.72 42.72 42.43 42.62 63,017 -0.06(-0.14%)
Aug 30, 2021 42.85 42.85 42.54 42.68 14,108 -0.15(-0.35%)
Aug 27, 2021 41.95 42.91 41.90 42.83 11,502 +1.18(+2.83%)
Aug 26, 2021 41.91 42.07 41.65 41.65 14,537 -0.52(-1.23%)
Aug 25, 2021 42.01 42.33 42.00 42.17 9,314 +0.23(+0.54%)
Aug 24, 2021 41.80 42.09 41.74 41.94 15,277 +0.38(+0.92%)
Aug 23, 2021 41.51 41.73 41.47 41.56 12,652 +0.26(+0.63%)
Aug 20, 2021 40.55 41.35 40.55 41.30 42,835 +0.63(+1.55%)
Aug 19, 2021 40.65 40.85 40.45 40.67 13,841 -0.45(-1.09%)
Aug 18, 2021 41.15 41.55 41.09 41.12 122,282 -0.17(-0.41%)
Aug 17, 2021 41.61 41.86 40.87 41.29 37,649 -0.72(-1.71%)
Aug 16, 2021 42.09 42.17 41.67 42.01 20,815 -0.32(-0.76%)
Aug 13, 2021 42.89 42.89 42.23 42.33 35,021 -0.43(-1.01%)
Aug 12, 2021 42.83 43.15 42.62 42.76 12,863 -0.10(-0.23%)
Aug 11, 2021 42.58 42.86 42.18 42.86 21,643 +0.59(+1.40%)
Aug 10, 2021 41.43 42.27 41.43 42.27 26,202 +0.86(+2.07%)
Aug 09, 2021 41.43 41.64 41.35 41.41 13,822 -0.31(-0.74%)
Aug 06, 2021 41.87 41.95 41.62 41.72 11,846 +0.25(+0.60%)
Aug 05, 2021 41.21 41.75 41.16 41.47 30,105 +0.50(+1.22%)
Aug 04, 2021 41.07 41.30 40.94 40.97 22,822 -0.56(-1.35%)
Aug 03, 2021 40.98 41.53 40.77 41.53 25,538 +0.73(+1.79%)
Aug 02, 2021 41.48 42.25 40.80 40.80 40,585 -0.53(-1.29%)
Jul 30, 2021 41.46 41.68 41.07 41.33 29,948 -0.15(-0.36%)
Jul 29, 2021 41.49 41.72 41.18 41.48 65,416 +0.40(+0.97%)
Jul 28, 2021 40.77 41.35 40.28 41.08 47,698 +0.62(+1.53%)
Jul 27, 2021 40.24 40.68 40.04 40.46 119,534 -0.17(-0.42%)
Jul 26, 2021 40.44 40.79 40.41 40.63 35,278 +0.48(+1.20%)
Jul 23, 2021 39.98 40.22 39.60 40.15 18,880 +0.52(+1.31%)
Jul 22, 2021 40.18 40.22 39.61 39.63 44,822 -0.72(-1.78%)
Jul 21, 2021 39.96 40.68 39.96 40.35 30,843 +0.52(+1.31%)
Jul 20, 2021 38.67 40.16 38.54 39.83 141,541 +1.25(+3.25%)
Jul 19, 2021 38.29 38.97 38.11 38.58 210,894 -0.84(-2.14%)
Jul 16, 2021 40.22 40.30 39.41 39.42 26,592 -0.43(-1.08%)
Jul 15, 2021 39.77 40.02 39.54 39.85 84,099 -0.19(-0.47%)
Jul 14, 2021 40.34 40.64 39.85 40.04 69,865 -0.08(-0.20%)
Jul 13, 2021 40.71 40.71 40.10 40.12 108,816 -0.78(-1.91%)
Jul 12, 2021 40.18 40.90 40.13 40.90 14,699 +0.49(+1.21%)
Jul 09, 2021 39.93 40.54 39.93 40.41 103,128 +0.83(+2.10%)
Jul 08, 2021 39.47 40.03 39.21 39.58 18,020 -0.51(-1.27%)
Jul 07, 2021 39.96 40.19 39.67 40.09 59,603 +0.04(+0.10%)
Jul 06, 2021 40.67 40.67 39.43 40.05 64,841 -0.58(-1.43%)
Jul 02, 2021 41.26 41.26 40.54 40.63 163,963 -0.65(-1.57%)
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.