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 (%)
Jan 29, 2021 35.27 35.27 34.37 34.45 73,632 -0.79(-2.23%)
Jan 28, 2021 34.95 35.63 34.95 35.24 29,882 +0.09(+0.25%)
Jan 27, 2021 35.19 35.61 34.73 35.15 15,813 -1.08(-2.98%)
Jan 26, 2021 37.02 37.16 36.22 36.23 49,142 -0.41(-1.13%)
Jan 25, 2021 37.38 37.38 36.16 36.64 44,841 -0.68(-1.81%)
Jan 22, 2021 36.73 37.32 36.53 37.32 9,040 +0.35(+0.93%)
Jan 21, 2021 37.39 37.39 36.81 36.97 14,249 -0.30(-0.79%)
Jan 20, 2021 37.31 37.37 36.92 37.27 23,505 +0.11(+0.28%)
Jan 19, 2021 37.09 37.39 37.03 37.17 60,696 +0.53(+1.44%)
Jan 15, 2021 36.92 36.92 36.16 36.64 23,003 -0.52(-1.40%)
Jan 14, 2021 36.86 37.43 36.78 37.16 24,853 +0.68(+1.87%)
Jan 13, 2021 37.27 37.27 36.41 36.48 37,279 -0.67(-1.82%)
Jan 12, 2021 36.52 37.20 36.41 37.15 9,903 +0.82(+2.25%)
Jan 11, 2021 35.88 36.33 35.87 36.33 51,720 +0.10(+0.27%)
Jan 08, 2021 37.05 37.05 35.82 36.23 53,441 -0.58(-1.58%)
Jan 07, 2021 36.68 36.91 36.52 36.82 37,922 +0.49(+1.35%)
Jan 06, 2021 34.15 36.55 34.15 36.32 54,213 +2.62(+7.76%)
Jan 05, 2021 32.95 33.88 32.95 33.71 4,919 +0.58(+1.74%)
Jan 04, 2021 33.74 34.05 32.84 33.13 25,232 -0.65(-1.94%)
Dec 31, 2020 33.78 33.78 33.78 45,765 +0.12(+0.37%)
Dec 30, 2020 33.37 33.78 33.37 33.66 45,765 +0.36(+1.09%)
Dec 29, 2020 33.97 33.97 33.17 33.30 7,115 -0.63(-1.86%)
Dec 28, 2020 34.21 34.28 33.93 33.93 9,476 +0.13(+0.39%)
Dec 24, 2020 33.73 33.81 33.61 33.80 4,118 +0.06(+0.17%)
Dec 23, 2020 33.54 33.94 33.54 33.74 40,711 +0.44(+1.32%)
Dec 22, 2020 33.29 33.36 33.04 33.30 11,857 +0.28(+0.84%)
Dec 21, 2020 32.81 33.05 32.68 33.02 8,115 -0.21(-0.65%)
Dec 18, 2020 33.63 33.68 33.19 33.24 16,282 -0.10(-0.31%)
Dec 17, 2020 33.62 33.62 33.17 33.34 15,170 -0.06(-0.18%)
Dec 16, 2020 33.68 33.68 33.33 33.40 4,539 -0.19(-0.58%)
Dec 15, 2020 33.24 33.63 33.07 33.59 4,878 +0.62(+1.89%)
Dec 14, 2020 33.50 33.60 32.86 32.97 25,369 -0.19(-0.56%)
Dec 11, 2020 33.29 33.33 33.05 33.16 10,151 -0.07(-0.21%)
Dec 10, 2020 33.24 33.24 32.96 33.23 3,938 -0.17(-0.50%)
Dec 09, 2020 33.45 33.47 33.26 33.40 3,892 +0.35(+1.07%)
Dec 08, 2020 32.49 33.06 32.49 33.04 6,967 +0.44(+1.35%)
Dec 07, 2020 32.77 32.77 32.26 32.60 63,682 +0.01(+0.03%)
Dec 04, 2020 31.92 32.59 31.92 32.59 6,030 +0.66(+2.05%)
Dec 03, 2020 31.50 31.94 31.50 31.94 6,257 +0.45(+1.43%)
Dec 02, 2020 31.45 31.63 31.29 31.49 9,197 -0.02(-0.07%)
Dec 01, 2020 31.62 31.81 31.47 31.51 12,789 +0.32(+1.01%)
Nov 30, 2020 31.85 31.85 31.19 31.19 14,525 -0.84(-2.62%)
Nov 27, 2020 32.29 32.29 31.82 32.03 9,447 -0.13(-0.39%)
Nov 25, 2020 32.14 32.33 31.94 32.16 15,177 -0.31(-0.97%)
Nov 24, 2020 31.80 32.68 31.80 32.47 52,959 +0.81(+2.57%)
Nov 23, 2020 31.36 31.75 31.36 31.66 41,428 +0.75(+2.42%)
Nov 20, 2020 30.93 30.93 30.68 30.91 10,051 -0.10(-0.31%)
Nov 19, 2020 31.02 31.03 30.62 31.01 8,342 -0.16(-0.53%)
Nov 18, 2020 31.28 31.36 31.10 31.17 28,378 +0.13(+0.42%)
Nov 17, 2020 30.90 31.13 30.58 31.04 14,742 -0.04(-0.13%)
Nov 16, 2020 30.74 31.23 30.68 31.08 87,815 +0.96(+3.20%)
Nov 13, 2020 29.75 30.12 29.75 30.12 7,035 +0.65(+2.22%)
Nov 12, 2020 29.86 29.86 29.25 29.46 8,926 -0.58(-1.93%)
Nov 11, 2020 30.60 30.60 29.77 30.04 14,215 -0.29(-0.94%)
Nov 10, 2020 29.62 30.49 29.62 30.33 12,765 +0.91(+3.08%)
Nov 09, 2020 29.85 30.05 29.42 29.42 21,480 +1.67(+6.03%)
Nov 06, 2020 28.15 28.17 27.73 27.75 9,749 -0.30(-1.09%)
Nov 05, 2020 27.29 28.28 27.29 28.05 18,122 +0.93(+3.43%)
Nov 04, 2020 27.36 27.48 26.74 27.12 50,159 -0.75(-2.69%)
Nov 03, 2020 27.60 27.89 27.60 27.87 6,492 +0.72(+2.64%)
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.