Skip to main content
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
129.69
-3.23 (-2.43%)
At close: Jun 26, 2026, 4:00 PM EDT
130.00
+0.31 (0.24%)
After-hours: Jun 26, 2026, 7:56 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026132.14132.14129.31129.69129.69-2.43%673,969
Jun 25, 2026132.30135.05131.45132.92132.921.87%802,304
Jun 24, 2026130.26132.50129.60130.48130.480.74%426,771
Jun 23, 2026129.59131.54127.82129.52129.52-2.80%834,007
Jun 22, 2026131.36133.34130.91133.25133.251.80%689,519
Jun 18, 2026131.58131.83128.90130.90130.901.28%471,383
Jun 17, 2026130.87132.17128.93129.25129.25-0.78%2,347,268
Jun 16, 2026131.05132.37130.13130.27130.27-0.08%632,129
Jun 15, 2026132.06132.77130.09130.37130.370.71%618,144
Jun 12, 2026129.63130.44128.54129.45129.450.83%777,467
Jun 11, 2026124.61128.53124.04128.39128.394.58%615,169
Jun 10, 2026126.45127.60122.57122.77122.77-3.88%752,742
Jun 9, 2026129.48131.13123.42127.72127.72-0.33%559,368
Jun 8, 2026129.20129.93127.11128.14128.140.13%444,342
Jun 5, 2026131.01131.79127.23127.97127.97-2.91%485,454
Jun 4, 2026129.52132.11128.34131.80131.801.79%449,524
Jun 3, 2026128.44130.50127.68129.48129.480.54%520,888
Jun 2, 2026127.88129.50127.38128.79128.791.02%896,434
Jun 1, 2026128.12128.19125.97127.49127.49-1.31%421,343
May 29, 2026130.45130.46127.97129.18129.18-1.00%457,939
May 28, 2026129.77130.89127.97130.49130.490.82%640,856
May 27, 2026130.07130.76128.86129.43129.430.88%648,538
May 26, 2026127.11128.69126.56128.30128.302.59%636,524
May 22, 2026125.81125.81123.30125.06125.060.34%504,503
May 21, 2026124.79125.50123.34124.64124.64-0.56%641,674
May 20, 2026124.04126.00122.96125.34125.342.28%695,296
May 19, 2026123.55123.98120.47122.54122.54-1.96%1,186,546
May 18, 2026128.01128.01124.37124.99124.99-2.17%914,360
May 15, 2026129.21129.21127.08127.76127.76-2.55%787,799
May 14, 2026130.53131.77129.73131.10131.101.25%564,019
May 13, 2026129.43130.02126.84129.48129.480.11%1,595,944
May 12, 2026129.76129.95126.08129.34129.34-0.81%672,198
May 11, 2026129.78130.79128.93130.40130.400.60%729,601
May 8, 2026130.62130.62129.09129.62129.620.46%755,616
May 7, 2026133.30133.50128.34129.03129.03-2.21%976,390
May 6, 2026131.55132.13129.05131.94131.940.96%1,309,778
May 5, 2026128.73130.70128.46130.68130.684.32%685,620
May 4, 2026127.14127.43124.83125.27125.27-1.56%1,018,987
May 1, 2026127.80127.80125.71127.26127.260.29%680,701
Apr 30, 2026122.83127.07122.83126.89126.894.37%812,993
Apr 29, 2026124.08124.59121.42121.58121.58-1.63%1,175,643
Apr 28, 2026125.02125.22122.38123.59123.59-1.64%531,508
Apr 27, 2026124.64125.90123.38125.65125.651.24%991,222
Apr 24, 2026126.09126.09123.89124.11124.11-1.05%482,472
Apr 23, 2026124.55126.45123.56125.43125.431.19%1,360,616
Apr 22, 2026125.03125.32122.91123.95123.950.72%725,640
Apr 21, 2026124.69125.25122.27123.06123.06-0.66%740,548
Apr 20, 2026122.72123.94121.77123.88123.880.61%467,817
Apr 17, 2026122.42124.75121.73123.13123.132.28%1,515,858
Apr 16, 2026121.62122.22120.21120.39120.39-0.71%499,377
Apr 15, 2026122.77122.90120.09121.25121.25-1.25%633,520
Apr 14, 2026122.70123.47121.05122.79122.790.78%565,270
Apr 13, 2026119.71121.94119.71121.84121.841.25%444,368
Apr 10, 2026121.20121.27119.94120.34120.34-0.24%437,944
Apr 9, 2026118.86121.91118.86120.63120.631.23%508,580
Apr 8, 2026118.95120.18117.90119.16119.165.05%595,403
Apr 7, 2026113.34114.07111.93113.43113.43-0.15%701,638
Apr 6, 2026113.22113.81111.34113.60113.600.65%615,812
Apr 2, 2026110.67114.71110.01112.87112.87-0.26%517,748
Apr 1, 2026112.20114.89112.20113.16113.162.15%647,513
Mar 31, 2026107.71111.69107.37110.78110.784.60%606,582
Mar 30, 2026110.63110.77105.31105.91105.91-3.52%1,117,250
Mar 27, 2026109.48111.28109.31109.77109.770.69%464,623
Mar 26, 2026112.27112.60108.85109.02109.02-3.90%829,376
Mar 25, 2026113.83114.14112.37113.52113.451.12%682,742
Mar 24, 2026109.57112.94109.24112.26112.191.64%645,767
Mar 23, 2026110.21113.12109.94110.45110.382.55%631,002
Mar 20, 2026111.16111.16106.58107.70107.63-3.14%1,299,184
Mar 19, 2026108.78112.16108.00111.19111.120.80%1,086,100
Mar 18, 2026110.80112.03110.31110.31110.24-0.97%534,963
Mar 17, 2026111.07111.90110.05111.39111.320.78%466,959
Mar 16, 2026110.03111.41109.67110.53110.461.81%578,001
Mar 13, 2026110.43110.95107.56108.56108.49-0.65%420,927
Mar 12, 2026111.01111.01108.93109.27109.20-2.65%715,789
Mar 11, 2026111.95113.23110.70112.24112.17-0.02%759,209
Mar 10, 2026113.08114.76112.04112.26112.19-0.75%707,790
Mar 9, 2026108.26113.19107.56113.11113.042.45%814,221
Mar 6, 2026110.71111.95109.53110.41110.34-2.71%811,550
Mar 5, 2026116.88116.88111.65113.48113.41-3.80%1,065,885
Mar 4, 2026118.37118.62116.61117.96117.890.72%749,756
Mar 3, 2026116.01118.04113.89117.12117.05-1.97%810,112
Mar 2, 2026117.17120.25117.14119.47119.401.08%869,520
Feb 27, 2026117.93118.64116.38118.19118.12-1.38%651,517
Feb 26, 2026119.23120.11116.42119.84119.770.71%1,039,892
Feb 25, 2026121.33121.60118.25118.99118.92-0.87%751,038
Feb 24, 2026118.38120.46117.26120.03119.960.73%742,711
Feb 23, 2026121.04121.56118.00119.16119.09-2.27%895,405
Feb 20, 2026120.53123.23120.13121.93121.861.05%539,314
Feb 19, 2026118.76120.70118.37120.66120.591.51%648,413
Feb 18, 2026119.04120.99118.38118.86118.790.35%727,868
Feb 17, 2026118.93119.44117.48118.44118.37-0.59%482,823
Feb 13, 2026118.06120.26116.35119.14119.071.59%487,246
Feb 12, 2026121.79123.54117.09117.27117.20-2.56%1,020,947
Feb 11, 2026120.79122.28119.03120.35120.280.98%733,109
Feb 10, 2026119.90120.30118.50119.18119.11-0.60%559,993
Feb 9, 2026118.67120.75118.13119.90119.831.18%686,280
Feb 6, 2026115.02118.80115.00118.50118.434.41%993,994
Feb 5, 2026112.06114.34111.93113.49113.42-0.08%835,302
Feb 4, 2026115.80116.81111.23113.58113.51-1.60%1,110,300
Feb 3, 2026113.43115.67113.00115.43115.362.59%905,724