First Trust RBA American Industrial RenaissanceTM ETF AIRR
97.07 USD -0.24 (-0.25%)
Regular-session close
97.06 -0.01 -0.01%
After hours · Nov 13, 4:06 PM ET
95.39 Day range 98.12
90.62 52-week range 133.25
- YTD
- -1.27%
- 1 year
- +3.50%
AIRR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 98.12 | 98.12 | 95.39 | 97.07 | -0.24 | -0.25% | 552,850 |
| Nov 12, 2026 | 98.49 | 99.68 | 97.20 | 97.31 | -2.44 | -2.45% | 508,537 |
| Nov 11, 2026 | 99.27 | 100.22 | 98.19 | 99.75 | +1.81 | +1.85% | 571,873 |
| Nov 10, 2026 | 97.47 | 99.26 | 97.14 | 97.94 | -0.67 | -0.68% | 556,500 |
| Nov 9, 2026 | 95.46 | 99.36 | 95.27 | 98.61 | +4.86 | +5.18% | 542,100 |
| Nov 6, 2026 | 92.32 | 93.92 | 90.99 | 93.75 | +3.13 | +3.45% | 1,448,400 |
| Nov 5, 2026 | 96.10 | 96.32 | 90.09 | 90.62 | -6.77 | -6.95% | 4,068,900 |
| Nov 4, 2026 | 101.56 | 102.35 | 96.09 | 97.39 | -4.26 | -4.19% | 1,402,400 |
| Nov 3, 2026 | 100.01 | 102.30 | 100.01 | 101.65 | +2.09 | +2.10% | 1,155,900 |
| Nov 2, 2026 | 99.70 | 101.43 | 99.24 | 99.56 | +0.99 | +1.00% | 697,000 |
| Oct 30, 2026 | 99.73 | 100.62 | 97.45 | 98.57 | -3.12 | -3.07% | 830,100 |
| Oct 29, 2026 | 98.79 | 102.10 | 98.79 | 101.69 | +2.42 | +2.44% | 1,073,600 |
| Oct 28, 2026 | 99.29 | 99.80 | 97.85 | 99.27 | +0.40 | +0.40% | 796,400 |
| Oct 27, 2026 | 97.85 | 99.03 | 96.93 | 98.87 | +2.08 | +2.15% | 745,500 |
| Oct 26, 2026 | 96.02 | 97.60 | 95.75 | 96.79 | +1.17 | +1.22% | 590,900 |
| Oct 23, 2026 | 95.24 | 95.92 | 93.90 | 95.62 | -0.55 | -0.57% | 896,900 |
| Oct 22, 2026 | 97.36 | 97.63 | 95.20 | 96.17 | -3.07 | -3.09% | 1,582,100 |
| Oct 21, 2026 | 99.57 | 100.12 | 98.57 | 99.24 | +0.79 | +0.80% | 664,300 |
| Oct 20, 2026 | 97.97 | 99.99 | 97.47 | 98.45 | -0.33 | -0.33% | 1,173,800 |
| Oct 19, 2026 | 100.22 | 100.44 | 98.62 | 98.78 | -0.21 | -0.21% | 867,900 |
| Oct 16, 2026 | 100.35 | 101.27 | 98.59 | 98.99 | -1.42 | -1.41% | 1,405,600 |
| Oct 15, 2026 | 98.78 | 100.49 | 96.88 | 100.41 | +0.88 | +0.88% | 1,230,700 |
| Oct 14, 2026 | 101.08 | 101.79 | 98.65 | 99.53 | -3.09 | -3.01% | 1,363,500 |
| Oct 13, 2026 | 102.51 | 103.22 | 100.95 | 102.62 | -0.39 | -0.38% | 1,516,900 |
| Oct 12, 2026 | 104.30 | 104.40 | 103.00 | 103.01 | -1.18 | -1.13% | 387,900 |
| Oct 9, 2026 | 104.73 | 105.07 | 103.30 | 104.19 | +0.05 | +0.05% | 730,300 |
| Oct 8, 2026 | 103.84 | 104.95 | 102.67 | 104.14 | -0.34 | -0.33% | 860,200 |
| Oct 7, 2026 | 106.41 | 106.41 | 103.22 | 104.48 | -3.61 | -3.34% | 904,300 |
| Oct 6, 2026 | 106.66 | 108.86 | 106.66 | 108.09 | +1.90 | +1.79% | 868,300 |
| Oct 5, 2026 | 106.59 | 107.02 | 104.75 | 106.19 | -0.53 | -0.50% | 864,800 |
| Oct 2, 2026 | 105.95 | 107.07 | 105.71 | 106.72 | +2.34 | +2.24% | 1,009,800 |
| Oct 1, 2026 | 103.40 | 104.59 | 101.75 | 104.38 | +1.14 | +1.10% | 680,700 |
| Sep 30, 2026 | 104.56 | 104.73 | 103.23 | 103.24 | -0.67 | -0.64% | 797,500 |
| Sep 29, 2026 | 104.33 | 105.63 | 103.49 | 103.91 | +0.21 | +0.20% | 494,800 |
| Sep 28, 2026 | 104.35 | 104.92 | 102.77 | 103.70 | -1.33 | -1.27% | 522,000 |
| Sep 25, 2026 | 104.57 | 105.54 | 104.00 | 105.03 | +0.63 | +0.60% | 609,700 |
| Sep 24, 2026 | 104.43 | 105.39 | 103.66 | 104.40 | -0.92 | -0.87% | 749,800 |
| Sep 23, 2026 | 105.32 | 106.43 | 104.74 | 105.32 | -0.76 | -0.72% | 1,477,700 |
| Sep 22, 2026 | 107.12 | 107.25 | 105.72 | 106.08 | -0.33 | -0.31% | 623,100 |
| Sep 21, 2026 | 107.56 | 107.65 | 105.79 | 106.41 | -0.04 | -0.04% | 434,800 |
| Sep 18, 2026 | 106.04 | 106.73 | 105.32 | 106.45 | +0.39 | +0.37% | 940,000 |
| Sep 17, 2026 | 108.06 | 108.29 | 105.87 | 106.06 | +0.42 | +0.40% | 581,900 |
| Sep 16, 2026 | 105.94 | 106.63 | 104.45 | 105.64 | +0.59 | +0.56% | 1,353,600 |
| Sep 15, 2026 | 105.32 | 105.90 | 104.51 | 105.05 | +0.27 | +0.26% | 811,000 |
| Sep 14, 2026 | 104.99 | 105.61 | 103.85 | 104.78 | -2.51 | -2.34% | 605,700 |
| Sep 11, 2026 | 106.24 | 107.43 | 106.15 | 107.29 | +2.13 | +2.03% | 651,300 |
| Sep 10, 2026 | 105.68 | 106.50 | 104.79 | 105.16 | -1.37 | -1.29% | 1,505,900 |
| Sep 9, 2026 | 109.09 | 109.71 | 106.47 | 106.53 | -2.85 | -2.61% | 859,500 |
| Sep 8, 2026 | 109.34 | 110.38 | 108.82 | 109.38 | +0.66 | +0.61% | 545,100 |
| Sep 4, 2026 | 107.75 | 109.11 | 107.67 | 108.72 | +1.08 | +1.00% | 731,900 |
| Sep 3, 2026 | 107.03 | 107.89 | 105.50 | 107.64 | +1.37 | +1.29% | 625,000 |
| Sep 2, 2026 | 106.32 | 106.81 | 105.26 | 106.27 | +0.23 | +0.22% | 728,800 |
| Sep 1, 2026 | 107.13 | 108.23 | 105.89 | 106.04 | -2.18 | -2.01% | 962,100 |
| Aug 31, 2026 | 109.20 | 109.36 | 107.90 | 108.22 | -1.26 | -1.15% | 1,043,900 |
| Aug 28, 2026 | 112.69 | 112.79 | 109.43 | 109.48 | -3.30 | -2.93% | 763,700 |
| Aug 27, 2026 | 113.34 | 113.44 | 111.82 | 112.78 | +0.11 | +0.10% | 394,300 |
| Aug 26, 2026 | 111.04 | 112.73 | 111.04 | 112.67 | +1.47 | +1.32% | 707,000 |
| Aug 25, 2026 | 113.88 | 113.88 | 110.82 | 111.20 | -1.16 | -1.03% | 2,067,600 |
| Aug 24, 2026 | 115.16 | 115.16 | 112.20 | 112.36 | -2.91 | -2.52% | 801,500 |
| Aug 21, 2026 | 116.36 | 117.00 | 114.67 | 115.27 | -0.11 | -0.10% | 425,000 |
| Aug 20, 2026 | 117.32 | 117.32 | 114.88 | 115.38 | -2.82 | -2.39% | 872,700 |
| Aug 19, 2026 | 120.95 | 120.99 | 117.25 | 118.20 | -2.08 | -1.73% | 563,700 |
| Aug 18, 2026 | 123.00 | 123.17 | 120.17 | 120.28 | -4.58 | -3.67% | 610,400 |
| Aug 17, 2026 | 124.73 | 125.20 | 124.17 | 124.86 | +0.11 | +0.09% | 515,500 |
| Aug 14, 2026 | 122.98 | 124.75 | 122.89 | 124.75 | +1.97 | +1.60% | 304,000 |
65 days, newest first. Daily bars as drawn on the AIRR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.