First Trust Alerian U.S. NextGen Infrastructure ETF RBLD
84.32 USD -0.19 (-0.23%)
Regular-session close
84.32 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
84.27 Day range 84.76
73.15 52-week range 90.63
- YTD
- +12.91%
- 1 year
- +12.29%
RBLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.76 | 84.76 | 84.27 | 84.27 | -0.28 | -0.33% | 2,425 |
| Nov 12, 2026 | 84.98 | 84.98 | 84.51 | 84.55 | -0.29 | -0.34% | 4,100 |
| Nov 11, 2026 | 84.85 | 85.16 | 84.84 | 84.84 | +1.03 | +1.23% | 1,200 |
| Nov 10, 2026 | 83.54 | 83.81 | 83.54 | 83.81 | +0.06 | +0.07% | 1,600 |
| Nov 9, 2026 | 83.78 | 83.78 | 83.75 | 83.75 | +2.48 | +3.05% | 300 |
| Nov 6, 2026 | 81.80 | 81.80 | 81.27 | 81.27 | +0.34 | +0.42% | 800 |
| Nov 5, 2026 | 84.13 | 84.16 | 80.93 | 80.93 | -3.23 | -3.84% | 3,000 |
| Nov 4, 2026 | 83.64 | 84.16 | 83.35 | 84.16 | -1.12 | -1.31% | 5,400 |
| Nov 3, 2026 | 85.51 | 85.64 | 85.28 | 85.28 | +0.56 | +0.66% | 13,600 |
| Nov 2, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | -0.02 | -0.02% | 300 |
| Oct 30, 2026 | 85.49 | 85.54 | 84.45 | 84.74 | -1.28 | -1.49% | 3,400 |
| Oct 29, 2026 | 85.87 | 86.02 | 85.87 | 86.02 | +0.72 | +0.84% | 900 |
| Oct 28, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | +0.24 | +0.28% | 400 |
| Oct 27, 2026 | 84.62 | 85.06 | 84.62 | 85.06 | +0.95 | +1.13% | 500 |
| Oct 26, 2026 | 84.47 | 84.47 | 84.11 | 84.11 | +0.73 | +0.88% | 200 |
| Oct 23, 2026 | 82.99 | 83.38 | 82.99 | 83.38 | +0.07 | +0.08% | 700 |
| Oct 22, 2026 | 82.98 | 83.31 | 82.98 | 83.31 | -1.22 | -1.44% | 600 |
| Oct 21, 2026 | 84.61 | 84.61 | 84.53 | 84.53 | +0.82 | +0.98% | 1,000 |
| Oct 20, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | +0.31 | +0.37% | 200 |
| Oct 19, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | -0.49 | -0.58% | 3,700 |
| Oct 16, 2026 | 84.26 | 84.27 | 83.78 | 83.89 | -0.25 | -0.30% | 2,100 |
| Oct 15, 2026 | 83.84 | 84.14 | 83.84 | 84.14 | -0.01 | -0.01% | 600 |
| Oct 14, 2026 | 84.43 | 84.43 | 84.15 | 84.15 | -1.53 | -1.79% | 1,500 |
| Oct 13, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | +0.10 | +0.12% | 100 |
| Oct 12, 2026 | 85.57 | 85.58 | 85.57 | 85.58 | -0.09 | -0.11% | 500 |
| Oct 9, 2026 | 85.41 | 85.72 | 85.41 | 85.67 | +1.16 | +1.37% | 700 |
| Oct 8, 2026 | 84.49 | 84.51 | 84.49 | 84.51 | -0.19 | -0.22% | 600 |
| Oct 7, 2026 | 84.76 | 84.81 | 84.70 | 84.70 | -1.20 | -1.40% | 600 |
| Oct 6, 2026 | 85.64 | 85.92 | 85.44 | 85.90 | +1.34 | +1.58% | 3,200 |
| Oct 5, 2026 | 84.42 | 84.79 | 84.42 | 84.56 | +0.57 | +0.68% | 900 |
| Oct 2, 2026 | 83.94 | 83.99 | 83.91 | 83.99 | +0.80 | +0.96% | 1,700 |
| Oct 1, 2026 | 82.25 | 83.19 | 82.25 | 83.19 | +0.64 | +0.78% | 1,300 |
| Sep 30, 2026 | 82.97 | 82.97 | 82.55 | 82.55 | -0.52 | -0.63% | 700 |
| Sep 29, 2026 | 82.66 | 83.07 | 82.65 | 83.07 | +0.24 | +0.29% | 5,900 |
| Sep 28, 2026 | 82.87 | 82.97 | 82.83 | 82.83 | -0.69 | -0.83% | 1,700 |
| Sep 25, 2026 | 83.43 | 83.52 | 83.40 | 83.52 | +0.16 | +0.19% | 1,100 |
| Sep 24, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | -0.72 | -0.86% | 300 |
| Sep 23, 2026 | 84.28 | 84.41 | 84.08 | 84.08 | -0.49 | -0.58% | 5,600 |
| Sep 22, 2026 | 84.63 | 84.63 | 84.57 | 84.57 | +0.45 | +0.53% | 1,400 |
| Sep 21, 2026 | 83.96 | 84.29 | 83.96 | 84.12 | +0.48 | +0.57% | 2,200 |
| Sep 18, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | -0.40 | -0.48% | 200 |
| Sep 17, 2026 | 83.99 | 84.06 | 83.99 | 84.04 | +0.81 | +0.97% | 600 |
| Sep 16, 2026 | 83.90 | 83.97 | 82.94 | 83.23 | -0.07 | -0.08% | 900 |
| Sep 15, 2026 | 83.54 | 83.54 | 83.30 | 83.30 | -0.43 | -0.51% | 800 |
| Sep 14, 2026 | 83.94 | 83.94 | 83.73 | 83.73 | -1.49 | -1.75% | 500 |
| Sep 11, 2026 | 85.33 | 85.34 | 85.08 | 85.22 | +0.70 | +0.83% | 4,100 |
| Sep 10, 2026 | 84.81 | 85.07 | 84.41 | 84.52 | -1.30 | -1.51% | 2,300 |
| Sep 9, 2026 | 85.83 | 85.87 | 85.64 | 85.82 | -0.77 | -0.89% | 13,000 |
| Sep 8, 2026 | 86.88 | 86.88 | 86.59 | 86.59 | +0.53 | +0.62% | 1,200 |
| Sep 4, 2026 | 86.17 | 86.17 | 85.89 | 86.06 | +0.35 | +0.41% | 2,000 |
| Sep 3, 2026 | 85.45 | 85.90 | 85.45 | 85.71 | +0.94 | +1.11% | 1,300 |
| Sep 2, 2026 | 84.34 | 84.78 | 84.34 | 84.77 | +0.11 | +0.13% | 1,600 |
| Sep 1, 2026 | 84.86 | 84.86 | 84.66 | 84.66 | -0.92 | -1.08% | 1,300 |
| Aug 31, 2026 | 85.56 | 85.58 | 85.56 | 85.58 | -0.53 | -0.62% | 700 |
| Aug 28, 2026 | 87.34 | 87.34 | 86.11 | 86.11 | -1.19 | -1.36% | 1,400 |
| Aug 27, 2026 | 87.26 | 87.36 | 87.26 | 87.30 | +0.01 | +0.01% | 1,700 |
| Aug 26, 2026 | 87.03 | 87.29 | 87.03 | 87.29 | +1.00 | +1.16% | 151,600 |
| Aug 25, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | -0.15 | -0.17% | 500 |
| Aug 24, 2026 | 86.27 | 86.51 | 86.25 | 86.44 | -0.22 | -0.25% | 1,500 |
| Aug 21, 2026 | 86.81 | 86.81 | 86.66 | 86.66 | -0.37 | -0.43% | 1,600 |
| Aug 20, 2026 | 87.03 | 87.03 | 87.03 | 87.03 | -0.80 | -0.91% | 600 |
| Aug 19, 2026 | 88.62 | 88.62 | 87.79 | 87.83 | -0.66 | -0.75% | 1,300 |
| Aug 18, 2026 | 89.56 | 89.56 | 88.49 | 88.49 | -1.60 | -1.78% | 1,000 |
| Aug 17, 2026 | 90.14 | 90.14 | 89.84 | 90.09 | -0.15 | -0.17% | 1,500 |
| Aug 14, 2026 | 90.37 | 90.37 | 90.17 | 90.24 | +0.31 | +0.34% | 1,600 |
65 days, newest first. Daily bars as drawn on the RBLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.