AIRR - First Trust RBA American Industrial RenaissanceTM ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.8526.9126.7226.7226.721,200
Sep 19, 201927.0427.1426.7826.7826.789,500
Sep 18, 201926.8426.9326.7526.9326.933,400
Sep 17, 201927.1527.1527.0027.1027.105,100
Sep 16, 201927.1827.4427.1827.3627.366,500
Sep 13, 201927.1027.3327.1027.3027.302,200
Sep 12, 201927.0227.0526.7526.9926.998,800
Sep 11, 201926.3526.9326.3226.9326.9332,800
Sep 10, 201925.8726.3225.8726.2926.295,300
Sep 09, 201925.5225.8825.5225.8725.87115,300
Sep 06, 201925.4925.6225.4225.4225.423,800
Sep 05, 201925.3425.7025.3425.5425.5436,200
Sep 04, 201924.9825.0224.8824.9724.971,700
Sep 03, 201924.9624.9624.5324.6724.672,800
Aug 30, 201925.1925.2225.0525.1425.144,500
Aug 29, 201924.8625.0324.8624.9724.977,000
Aug 28, 201924.0224.5524.0224.4824.487,600
Aug 27, 201924.5424.5424.0924.1024.1012,500
Aug 26, 201924.5324.5324.2824.3924.394,700
Aug 23, 201924.9624.9624.1724.1724.178,800
Aug 22, 201925.0825.1625.0425.1625.162,400
Aug 21, 201925.1725.2525.1125.1425.1423,100
Aug 20, 201925.1225.1324.9624.9624.966,500
Aug 19, 201925.3325.3725.2225.2225.226,800
Aug 16, 201924.8825.1024.8525.1025.103,300
Aug 15, 201924.5824.5824.4224.5524.554,600
Aug 14, 201924.9524.9524.5224.5724.573,000
Aug 13, 201924.9825.6324.9825.3325.338,100
Aug 12, 201925.2125.2125.0825.0825.082,700
Aug 09, 201925.6325.6325.3225.3625.362,000
Aug 08, 201925.4325.7725.4325.7425.743,700
Aug 07, 201924.8825.2824.8325.2525.2517,100
Aug 06, 201925.0625.3924.9225.0525.056,500
Aug 05, 201925.0325.0524.6224.7124.7135,300
Aug 02, 201925.5925.5925.3725.4625.469,900
Aug 01, 201926.3326.3325.6025.6325.6338,400
Jul 31, 201926.4926.7426.4926.5926.599,600
Jul 30, 201926.1426.3825.9426.3726.3722,900
Jul 29, 201926.2926.3626.1626.2526.2518,500
Jul 26, 201926.2326.4826.2326.4826.482,100
Jul 25, 201926.6226.6826.3826.3926.3929,200
Jul 24, 201926.3826.7026.3826.7026.7046,900
Jul 23, 201926.0726.2026.0426.2026.203,600
Jul 22, 201926.0426.0425.8325.8325.835,000
Jul 19, 201925.9026.1725.9025.9925.997,000
Jul 18, 201925.8925.9925.8625.9125.9114,700
Jul 17, 201926.2226.2226.0126.0126.013,200
Jul 16, 201926.1526.3326.1526.2226.221,900
Jul 15, 201926.0826.0926.0026.0226.024,300
Jul 12, 201925.9226.3325.9226.3326.333,500
Jul 11, 201925.9225.9225.6925.8625.867,100
Jul 10, 201926.2126.2125.9125.9125.9155,500
Jul 09, 201926.1126.1426.0026.1026.1011,300
Jul 08, 201926.3726.4726.2326.2726.278,800
Jul 05, 201926.2626.4726.2526.4626.4610,300
Jul 03, 201926.4726.4726.3026.3826.3855,300
Jul 02, 201926.4226.4226.2026.2826.2812,800
Jul 01, 201926.7026.8526.3126.4926.4926,800
Jun 28, 201926.2026.4626.1226.4026.404,700
Jun 27, 201925.5125.9725.5125.9725.9710,500
Jun 26, 201925.4525.5225.4525.5125.511,700
Jun 25, 201925.4225.5325.4225.4625.467,300
Jun 24, 201925.6225.6425.4425.4625.463,900
Jun 21, 201925.7425.8125.6225.6825.682,600
Jun 20, 201925.5525.8725.5525.8325.839,500
Jun 19, 201925.4125.4625.3425.4625.463,900
Jun 18, 201925.2325.5625.2325.4225.4210,900
Jun 17, 201925.1425.1425.0225.0725.072,900
Jun 14, 201925.0925.1425.0425.0425.049,900
Jun 13, 201925.0125.2625.0125.2625.269,000
Jun 12, 201924.8625.0024.8624.9824.989,900
Jun 11, 201925.0525.1024.8924.9824.9810,000
Jun 10, 201925.3125.3525.1425.1725.1710,300
Jun 07, 201925.0025.1525.0025.0725.0712,200
Jun 06, 201925.0125.0124.7124.9024.905,700
Jun 05, 201925.0225.0624.8224.9424.947,800
Jun 04, 201924.2924.8824.2924.8824.887,800
Jun 03, 201923.8624.1923.8624.1924.192,900
May 31, 201923.9323.9323.7223.8523.854,500
May 30, 201924.2624.4124.1024.1924.1920,900
May 29, 201924.2624.3024.1324.2624.266,700
May 28, 201924.4124.5424.3824.4224.425,600
May 24, 201924.3524.4724.3524.4724.471,000
May 23, 201924.4824.4924.2424.3124.316,400
May 22, 201924.9224.9224.8324.8824.884,900
May 21, 201924.7125.0624.7125.0625.0610,000
May 20, 201924.5324.6524.5224.5224.523,400
May 17, 201924.8024.9224.6824.6824.681,200
May 16, 201925.0225.1825.0225.0225.029,500
May 15, 201924.6124.8224.6124.8224.821,700
May 14, 201924.5724.8624.5024.7924.7916,300
May 13, 201924.7324.7824.4424.4924.495,100
May 10, 201925.1225.2024.9125.2025.204,900
May 09, 201924.9925.3024.8425.2925.2931,800
May 08, 201925.4125.4625.2725.2725.273,400
May 07, 201925.8225.8225.3225.3725.376,700
May 06, 201925.6826.0825.6826.0826.084,100
May 03, 201925.8426.0525.8026.0426.049,000
May 02, 201925.6225.7625.5025.6325.636,700
May 01, 201926.0026.0025.6825.7925.795,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...