First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
112.79
+2.38 (2.16%)
Mar 9, 2026, 3:33 PM EDT - Market open
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.26 | 110.84 | 107.56 | 109.95 | - | -0.42% | 586,427 |
| Mar 6, 2026 | 110.71 | 111.95 | 109.53 | 110.41 | 110.41 | -2.71% | 811,232 |
| Mar 5, 2026 | 116.88 | 116.88 | 111.65 | 113.48 | 113.48 | -3.80% | 1,065,389 |
| Mar 4, 2026 | 118.37 | 118.62 | 116.61 | 117.96 | 117.96 | 0.72% | 749,589 |
| Mar 3, 2026 | 116.01 | 118.04 | 113.89 | 117.12 | 117.12 | -1.97% | 809,633 |
| Mar 2, 2026 | 117.17 | 120.25 | 117.14 | 119.47 | 119.47 | 1.08% | 869,507 |
| Feb 27, 2026 | 117.93 | 118.64 | 116.38 | 118.19 | 118.19 | -1.38% | 650,599 |
| Feb 26, 2026 | 119.23 | 120.11 | 116.42 | 119.84 | 119.84 | 0.71% | 1,039,630 |
| Feb 25, 2026 | 121.33 | 121.60 | 118.25 | 118.99 | 118.99 | -0.87% | 750,705 |
| Feb 24, 2026 | 118.38 | 120.46 | 117.26 | 120.03 | 120.03 | 0.73% | 742,640 |
| Feb 23, 2026 | 121.04 | 121.56 | 118.00 | 119.16 | 119.16 | -2.27% | 893,002 |
| Feb 20, 2026 | 120.53 | 123.23 | 120.13 | 121.93 | 121.93 | 1.05% | 539,230 |
| Feb 19, 2026 | 118.76 | 120.70 | 118.37 | 120.66 | 120.66 | 1.51% | 648,020 |
| Feb 18, 2026 | 119.04 | 120.99 | 118.38 | 118.86 | 118.86 | 0.35% | 727,608 |
| Feb 17, 2026 | 118.93 | 119.44 | 117.48 | 118.44 | 118.44 | -0.59% | 482,742 |
| Feb 13, 2026 | 118.06 | 120.26 | 116.35 | 119.14 | 119.14 | 1.59% | 487,225 |
| Feb 12, 2026 | 121.79 | 123.54 | 117.09 | 117.27 | 117.27 | -2.56% | 1,020,513 |
| Feb 11, 2026 | 120.79 | 122.28 | 119.03 | 120.35 | 120.35 | 0.98% | 732,999 |
| Feb 10, 2026 | 119.90 | 120.30 | 118.50 | 119.18 | 119.18 | -0.60% | 559,390 |
| Feb 9, 2026 | 118.67 | 120.75 | 118.13 | 119.90 | 119.90 | 1.18% | 686,153 |
| Feb 6, 2026 | 115.02 | 118.80 | 115.00 | 118.50 | 118.50 | 4.41% | 993,994 |
| Feb 5, 2026 | 112.06 | 114.34 | 111.93 | 113.49 | 113.49 | -0.08% | 835,302 |
| Feb 4, 2026 | 115.80 | 116.81 | 111.23 | 113.58 | 113.58 | -1.60% | 1,110,300 |
| Feb 3, 2026 | 113.43 | 115.67 | 113.00 | 115.43 | 115.43 | 2.59% | 911,141 |
| Feb 2, 2026 | 109.99 | 112.73 | 109.69 | 112.52 | 112.52 | 2.11% | 548,640 |
| Jan 30, 2026 | 111.54 | 112.43 | 109.38 | 110.20 | 110.20 | -2.15% | 602,722 |
| Jan 29, 2026 | 113.70 | 114.25 | 110.95 | 112.62 | 112.62 | -0.24% | 685,072 |
| Jan 28, 2026 | 113.77 | 113.86 | 111.76 | 112.89 | 112.89 | -0.35% | 775,275 |
| Jan 27, 2026 | 112.73 | 113.53 | 112.05 | 113.29 | 113.29 | 0.82% | 440,277 |
| Jan 26, 2026 | 112.20 | 113.13 | 111.69 | 112.37 | 112.37 | 0.25% | 648,794 |
| Jan 23, 2026 | 114.41 | 114.41 | 111.77 | 112.09 | 112.09 | -2.06% | 811,143 |
| Jan 22, 2026 | 115.64 | 115.80 | 113.50 | 114.45 | 114.45 | 0.07% | 1,147,548 |
| Jan 21, 2026 | 112.72 | 114.77 | 111.95 | 114.37 | 114.37 | 2.39% | 1,411,976 |
| Jan 20, 2026 | 111.81 | 112.95 | 111.26 | 111.70 | 111.70 | -1.62% | 1,534,191 |
| Jan 16, 2026 | 112.64 | 114.38 | 112.64 | 113.54 | 113.54 | 1.28% | 839,838 |
| Jan 15, 2026 | 110.33 | 112.66 | 110.33 | 112.10 | 112.10 | 2.20% | 853,451 |
| Jan 14, 2026 | 109.56 | 110.00 | 108.19 | 109.69 | 109.69 | - | 874,710 |
| Jan 13, 2026 | 109.27 | 110.21 | 109.16 | 109.69 | 109.69 | 0.75% | 1,312,696 |
| Jan 12, 2026 | 107.50 | 108.95 | 107.22 | 108.87 | 108.87 | 1.18% | 591,589 |
| Jan 9, 2026 | 106.30 | 108.20 | 106.13 | 107.60 | 107.60 | 2.03% | 1,374,212 |
| Jan 8, 2026 | 105.03 | 106.31 | 104.88 | 105.46 | 105.46 | 0.87% | 474,279 |
| Jan 7, 2026 | 105.89 | 105.89 | 104.27 | 104.55 | 104.55 | -1.09% | 809,515 |
| Jan 6, 2026 | 104.51 | 105.72 | 102.24 | 105.70 | 105.70 | 1.11% | 1,002,461 |
| Jan 5, 2026 | 102.31 | 105.23 | 102.27 | 104.54 | 104.54 | 2.97% | 897,377 |
| Jan 2, 2026 | 99.02 | 101.56 | 98.64 | 101.52 | 101.52 | 3.25% | 1,220,015 |
| Dec 31, 2025 | 99.88 | 99.88 | 98.22 | 98.32 | 98.32 | -1.26% | 427,773 |
| Dec 30, 2025 | 100.71 | 100.71 | 99.49 | 99.57 | 99.57 | -0.98% | 285,570 |
| Dec 29, 2025 | 100.97 | 101.40 | 100.28 | 100.56 | 100.56 | -0.71% | 349,829 |
| Dec 26, 2025 | 101.73 | 101.73 | 100.93 | 101.28 | 101.28 | -0.33% | 227,560 |
| Dec 24, 2025 | 101.75 | 101.75 | 101.13 | 101.62 | 101.62 | -0.04% | 206,201 |
| Dec 23, 2025 | 101.46 | 101.94 | 101.00 | 101.66 | 101.66 | -0.04% | 366,974 |
| Dec 22, 2025 | 100.77 | 102.16 | 100.69 | 101.70 | 101.70 | 1.77% | 999,039 |
| Dec 19, 2025 | 99.11 | 100.30 | 99.00 | 99.93 | 99.93 | 1.08% | 740,096 |
| Dec 18, 2025 | 98.46 | 99.95 | 98.46 | 98.86 | 98.86 | 1.68% | 436,386 |
| Dec 17, 2025 | 99.88 | 100.53 | 96.94 | 97.23 | 97.23 | -2.78% | 745,864 |
| Dec 16, 2025 | 100.41 | 101.07 | 99.25 | 100.01 | 100.01 | -0.33% | 449,001 |
| Dec 15, 2025 | 101.41 | 101.41 | 100.14 | 100.34 | 100.34 | -0.25% | 305,450 |
| Dec 12, 2025 | 103.51 | 103.51 | 99.75 | 100.59 | 100.59 | -2.61% | 639,802 |
| Dec 11, 2025 | 101.47 | 103.60 | 101.08 | 103.29 | 103.26 | 1.57% | 478,221 |
| Dec 10, 2025 | 99.22 | 102.46 | 98.91 | 101.69 | 101.66 | 2.84% | 755,702 |
| Dec 9, 2025 | 99.19 | 100.19 | 98.79 | 98.88 | 98.85 | -0.29% | 342,105 |
| Dec 8, 2025 | 99.75 | 100.17 | 98.96 | 99.17 | 99.14 | 0.16% | 249,517 |
| Dec 5, 2025 | 99.34 | 99.34 | 98.03 | 99.01 | 98.98 | -0.58% | 801,476 |
| Dec 4, 2025 | 98.56 | 100.31 | 98.41 | 99.59 | 99.56 | 0.92% | 1,603,465 |
| Dec 3, 2025 | 97.93 | 98.73 | 97.01 | 98.68 | 98.65 | 1.03% | 432,832 |
| Dec 2, 2025 | 98.43 | 98.55 | 97.57 | 97.67 | 97.64 | 0.13% | 544,745 |
| Dec 1, 2025 | 97.68 | 98.56 | 97.05 | 97.54 | 97.51 | -1.39% | 315,216 |
| Nov 28, 2025 | 98.85 | 99.12 | 98.41 | 98.91 | 98.88 | 0.47% | 838,378 |
| Nov 26, 2025 | 97.62 | 99.31 | 97.31 | 98.45 | 98.42 | 1.10% | 947,919 |
| Nov 25, 2025 | 95.78 | 97.54 | 94.94 | 97.38 | 97.35 | 1.97% | 357,644 |
| Nov 24, 2025 | 93.50 | 95.93 | 93.30 | 95.50 | 95.47 | 2.72% | 396,162 |
| Nov 21, 2025 | 91.15 | 93.62 | 90.51 | 92.97 | 92.95 | 2.12% | 410,935 |
| Nov 20, 2025 | 95.26 | 96.09 | 90.93 | 91.04 | 91.02 | -2.41% | 385,219 |
| Nov 19, 2025 | 93.16 | 94.36 | 92.83 | 93.29 | 93.27 | 0.84% | 429,653 |
| Nov 18, 2025 | 91.47 | 93.24 | 91.12 | 92.51 | 92.49 | 0.23% | 1,290,643 |
| Nov 17, 2025 | 94.10 | 94.64 | 91.69 | 92.30 | 92.28 | -1.94% | 510,080 |
| Nov 14, 2025 | 92.12 | 94.96 | 91.81 | 94.13 | 94.10 | 0.36% | 1,747,683 |
| Nov 13, 2025 | 97.25 | 97.82 | 93.54 | 93.79 | 93.76 | -4.33% | 1,272,237 |
| Nov 12, 2025 | 98.21 | 99.18 | 97.86 | 98.04 | 98.01 | 0.27% | 412,745 |
| Nov 11, 2025 | 98.28 | 98.46 | 97.23 | 97.78 | 97.75 | -0.76% | 285,129 |
| Nov 10, 2025 | 99.09 | 99.33 | 97.37 | 98.53 | 98.50 | 1.32% | 315,341 |
| Nov 7, 2025 | 95.89 | 97.45 | 94.51 | 97.25 | 97.22 | 0.27% | 422,192 |
| Nov 6, 2025 | 99.56 | 99.56 | 96.64 | 96.99 | 96.96 | -1.70% | 453,095 |
| Nov 5, 2025 | 97.91 | 99.30 | 97.43 | 98.67 | 98.64 | 0.47% | 352,455 |
| Nov 4, 2025 | 98.43 | 98.98 | 97.33 | 98.21 | 98.18 | -1.53% | 431,950 |
| Nov 3, 2025 | 100.26 | 100.26 | 98.60 | 99.74 | 99.71 | -0.18% | 276,983 |
| Oct 31, 2025 | 99.42 | 100.33 | 99.09 | 99.92 | 99.89 | 0.80% | 434,714 |
| Oct 30, 2025 | 99.93 | 101.67 | 98.76 | 99.13 | 99.10 | -1.22% | 458,748 |
| Oct 29, 2025 | 99.82 | 101.70 | 99.53 | 100.35 | 100.32 | 0.82% | 635,254 |
| Oct 28, 2025 | 100.16 | 100.34 | 99.18 | 99.53 | 99.50 | -0.32% | 235,443 |
| Oct 27, 2025 | 101.27 | 101.27 | 99.40 | 99.85 | 99.82 | -0.17% | 397,815 |
| Oct 24, 2025 | 99.40 | 100.34 | 99.40 | 100.02 | 99.99 | 3.09% | 718,059 |
| Oct 23, 2025 | 95.31 | 97.17 | 95.26 | 97.02 | 96.99 | 2.05% | 606,016 |
| Oct 22, 2025 | 98.23 | 98.43 | 94.21 | 95.07 | 95.04 | -3.12% | 457,029 |
| Oct 21, 2025 | 97.54 | 98.36 | 96.52 | 98.13 | 98.10 | 0.57% | 307,433 |
| Oct 20, 2025 | 96.88 | 97.85 | 96.72 | 97.57 | 97.54 | 2.15% | 499,219 |
| Oct 17, 2025 | 95.82 | 96.55 | 94.43 | 95.52 | 95.49 | -0.78% | 406,809 |
| Oct 16, 2025 | 97.75 | 97.91 | 96.07 | 96.27 | 96.24 | -0.93% | 389,067 |
| Oct 15, 2025 | 98.47 | 98.89 | 96.31 | 97.17 | 97.14 | -0.57% | 827,873 |
| Oct 14, 2025 | 95.35 | 98.43 | 94.69 | 97.73 | 97.70 | 1.38% | 1,067,946 |