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 (%)
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%)
Jun 01, 2021 41.75 42.16 41.75 42.11 87,532 +0.54(+1.29%)
May 28, 2021 41.55 41.72 41.08 41.58 37,053 +0.17(+0.41%)
May 27, 2021 41.18 41.50 41.18 41.41 38,870 +0.59(+1.44%)
May 26, 2021 40.48 40.87 40.38 40.82 18,205 +0.46(+1.15%)
May 25, 2021 41.12 41.32 40.34 40.36 90,322 -0.61(-1.49%)
May 24, 2021 41.26 41.26 40.93 40.97 88,270 -0.07(-0.17%)
May 21, 2021 41.00 41.29 40.86 41.04 19,521 +0.53(+1.30%)
May 20, 2021 40.35 40.67 40.15 40.51 168,088 +0.05(+0.12%)
May 19, 2021 40.17 40.46 39.66 40.46 245,446 -0.42(-1.02%)
May 18, 2021 41.60 41.60 40.88 40.88 40,709 -0.76(-1.82%)
May 17, 2021 41.51 41.64 41.05 41.63 75,690 -0.03(-0.07%)
May 14, 2021 41.33 41.67 41.22 41.66 26,942 +0.56(+1.36%)
May 13, 2021 40.10 41.21 40.06 41.11 52,555 +1.11(+2.76%)
May 12, 2021 41.42 41.42 39.88 40.00 57,920 -1.59(-3.83%)
May 11, 2021 41.50 41.87 40.82 41.60 99,348 -0.50(-1.18%)
May 10, 2021 42.81 42.87 42.09 42.09 68,172 -0.52(-1.21%)
May 07, 2021 42.13 42.62 41.90 42.61 53,191 +0.47(+1.11%)
May 06, 2021 41.92 42.14 41.43 42.14 71,920 +0.41(+0.98%)
May 05, 2021 41.99 42.15 41.45 41.73 72,877 -0.13(-0.31%)
May 04, 2021 41.93 41.93 41.42 41.86 79,080 -0.12(-0.28%)
May 03, 2021 41.81 42.17 41.57 41.98 62,149 +0.64(+1.54%)
Apr 30, 2021 41.71 41.74 41.22 41.35 52,733 -0.57(-1.37%)
Apr 29, 2021 41.99 42.00 41.56 41.92 35,123 +0.26(+0.63%)
Apr 28, 2021 41.74 41.80 41.42 41.65 281,838 -0.09(-0.21%)
Apr 27, 2021 41.79 42.00 41.52 41.74 68,156 +0.14(+0.34%)
Apr 26, 2021 41.85 42.03 41.58 41.61 94,556 +0.02(+0.05%)
Apr 23, 2021 40.80 41.72 40.64 41.59 50,121 +0.91(+2.23%)
Apr 22, 2021 41.15 41.19 40.63 40.68 38,995 -0.27(-0.66%)
Apr 21, 2021 40.22 40.95 40.09 40.95 33,859 +0.74(+1.83%)
Apr 20, 2021 40.72 40.88 39.82 40.21 67,559 -0.71(-1.74%)
Apr 19, 2021 41.41 41.41 40.58 40.92 40,328 -0.47(-1.15%)
Apr 16, 2021 41.18 41.61 41.16 41.40 117,620 +0.51(+1.25%)
Apr 15, 2021 41.32 41.42 40.68 40.89 54,742 -0.18(-0.44%)
Apr 14, 2021 40.78 41.36 40.78 41.07 45,735 +0.44(+1.09%)
Apr 13, 2021 41.22 41.22 40.32 40.62 95,382 -0.56(-1.36%)
Apr 12, 2021 41.25 41.51 40.97 41.18 90,806 +0.02(+0.05%)
Apr 09, 2021 40.76 41.22 40.64 41.16 34,351 +0.54(+1.33%)
Apr 08, 2021 40.73 40.99 40.17 40.62 36,607 +0.09(+0.23%)
Apr 07, 2021 41.25 41.31 40.41 40.53 125,118 -0.63(-1.54%)
Apr 06, 2021 41.26 41.63 41.11 41.16 78,283 -0.07(-0.18%)
Apr 05, 2021 41.42 41.51 40.98 41.24 92,725 +0.40(+0.98%)
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.