First Trust RBA American Industrial Renaissance ETF (AIRR)

Last Price100.01

Change-0.33 (-0.33%)

NASDAQ · Last Trade: Dec 16th, 4:31 PM EST

Historical Prices For First Trust RBA American Industrial Renaissance ETF (AIRR)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	101.41	101.41	100.14	100.34	305,450	100.34
12/12/2025	103.51	103.51	99.75	100.59	639,803	100.59
12/11/2025	101.47	103.60	101.08	103.29	478,212	103.29
12/10/2025	99.22	102.46	98.91	101.69	755,703	101.69
12/09/2025	99.19	100.19	98.79	98.88	342,106	98.88
12/08/2025	99.75	100.17	98.96	99.17	249,518	99.17
12/05/2025	99.34	99.34	98.03	99.01	801,477	99.01
12/04/2025	98.56	100.31	98.41	99.59	1,603,467	99.59
12/03/2025	97.93	98.73	97.01	98.68	432,932	98.68
12/02/2025	98.43	98.55	97.57	97.67	544,746	97.67
12/01/2025	97.68	98.56	97.05	97.54	315,217	97.54
11/28/2025	98.85	99.12	98.41	98.91	838,379	98.91
11/26/2025	97.62	99.31	97.31	98.45	947,920	98.45
11/25/2025	95.78	97.54	94.94	97.38	357,644	97.38
11/24/2025	93.50	95.93	93.30	95.50	396,143	95.50
11/21/2025	91.15	93.62	90.51	92.97	410,937	92.97
11/20/2025	95.26	96.09	90.93	91.04	385,210	91.04
11/19/2025	93.16	94.36	92.83	93.29	429,053	93.29
11/18/2025	91.47	93.24	91.11	92.51	1,290,624	92.51
11/17/2025	94.10	94.64	91.69	92.30	510,077	92.30
11/14/2025	92.12	94.96	91.81	94.13	1,747,684	94.13
11/13/2025	97.25	97.82	93.54	93.79	1,271,174	93.79
11/12/2025	98.21	99.18	97.86	98.04	412,746	98.04
11/11/2025	98.28	98.45	97.22	97.78	285,130	97.78
11/10/2025	99.09	99.33	97.37	98.53	315,589	98.53
11/07/2025	95.89	97.45	94.51	97.25	422,193	97.25
11/06/2025	99.56	99.56	96.64	96.99	453,095	96.99
11/05/2025	97.91	99.30	97.43	98.67	351,741	98.67
11/04/2025	98.43	98.98	97.33	98.21	431,951	98.21
11/03/2025	100.26	100.26	98.60	99.74	276,964	99.74
10/31/2025	99.42	100.33	99.08	99.92	434,715	99.92
10/30/2025	99.93	101.67	98.76	99.13	458,749	99.13
10/29/2025	99.82	101.70	99.53	100.35	635,246	100.35
10/28/2025	100.16	100.34	99.18	99.53	235,443	99.53
10/27/2025	101.27	101.27	99.40	99.85	397,816	99.85
10/24/2025	99.40	100.34	99.40	100.02	718,060	100.02
10/23/2025	95.31	97.17	95.26	97.02	606,014	97.02
10/22/2025	98.23	98.43	94.21	95.07	457,029	95.07
10/21/2025	97.54	98.36	96.52	98.13	307,433	98.13
10/20/2025	96.88	97.85	96.72	97.57	499,220	97.57
10/17/2025	95.82	96.55	94.43	95.52	406,810	95.52
10/16/2025	97.75	97.91	96.07	96.27	389,068	96.27
10/15/2025	98.47	98.89	96.31	97.17	827,873	97.17
10/14/2025	95.35	98.43	94.69	97.73	1,067,947	97.73
10/13/2025	95.82	97.03	95.82	96.40	271,246	96.40
10/10/2025	97.76	98.28	94.03	94.09	568,006	94.09
10/09/2025	99.63	99.85	97.16	97.28	389,426	97.28
10/08/2025	97.87	99.46	97.37	99.38	406,108	99.38
10/07/2025	98.73	99.17	96.45	97.47	416,773	97.47
10/06/2025	97.80	98.87	97.23	98.30	398,340	98.30
10/03/2025	97.60	98.18	96.84	97.06	537,425	97.06
10/02/2025	97.25	97.60	96.02	97.12	724,233	97.12
10/01/2025	96.11	97.29	95.75	96.89	1,260,124	96.89
9/30/2025	95.58	96.81	95.50	96.68	326,980	96.68
9/29/2025	96.13	96.57	95.46	95.62	872,808	95.62
9/26/2025	94.52	95.58	94.48	95.48	296,038	95.48
9/25/2025	93.29	94.25	92.25	93.98	776,718	93.98
9/24/2025	96.49	96.58	94.22	94.40	282,587	94.39
9/23/2025	96.71	97.57	95.87	96.18	521,372	96.17
9/22/2025	95.02	96.44	94.65	96.29	308,969	96.28
9/19/2025	95.95	95.96	94.71	95.12	330,408	95.11
9/18/2025	93.43	95.80	92.93	95.50	898,380	95.49
9/17/2025	93.83	95.06	92.02	92.71	427,784	92.70