Skip to main content
First Trust RBA American Industrial Renaissance ETF (AIRR)
NASDAQ: AIRR · Real-Time Price · USD
123.59
-2.06 (-1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
123.72
+0.13 (0.11%)
After-hours: Apr 28, 2026, 7:50 PM EDT

AIRR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.02125.22122.38123.59123.59-1.64%529,730
Apr 27, 2026124.64125.90123.38125.65125.651.24%991,099
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, 2026112.27112.60108.85109.02109.02-3.96%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, 2026110.21113.12109.94110.45110.392.55%631,002
Mar 20, 2026111.16111.16106.58107.70107.64-3.14%1,299,184
Mar 19, 2026108.78112.16108.00111.19111.120.80%1,086,100
Mar 18, 2026110.80112.03110.31110.31110.25-0.97%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, 2026110.43110.95107.56108.56108.50-0.65%420,927
Mar 12, 2026111.01111.01108.93109.27109.21-2.65%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, 2026110.71111.95109.53110.41110.35-2.71%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%911,141
Feb 2, 2026109.99112.73109.69112.52112.452.11%548,640
Jan 30, 2026111.54112.43109.38110.20110.14-2.15%602,722
Jan 29, 2026113.70114.25110.95112.62112.55-0.24%685,072
Jan 28, 2026113.77113.86111.76112.89112.82-0.35%775,275
Jan 27, 2026112.73113.53112.05113.29113.220.82%440,277
Jan 26, 2026112.20113.13111.69112.37112.300.25%648,794
Jan 23, 2026114.41114.41111.77112.09112.02-2.06%811,143
Jan 22, 2026115.64115.80113.50114.45114.380.07%1,147,548
Jan 21, 2026112.72114.77111.95114.37114.302.39%1,411,976
Jan 20, 2026111.81112.95111.26111.70111.63-1.62%1,534,191
Jan 16, 2026112.64114.38112.64113.54113.471.28%839,838
Jan 15, 2026110.33112.66110.33112.10112.032.20%853,451
Jan 14, 2026109.56110.00108.19109.69109.63-874,710
Jan 13, 2026109.27110.21109.16109.69109.630.75%1,312,696
Jan 12, 2026107.50108.95107.22108.87108.811.18%591,589
Jan 9, 2026106.30108.20106.13107.60107.542.03%1,374,212
Jan 8, 2026105.03106.31104.88105.46105.400.87%474,279
Jan 7, 2026105.89105.89104.27104.55104.49-1.09%809,515
Jan 6, 2026104.51105.72102.24105.70105.641.11%1,002,461
Jan 5, 2026102.31105.23102.27104.54104.482.97%897,377
Jan 2, 202699.02101.5698.64101.52101.463.25%1,220,015
Dec 31, 202599.8899.8898.2298.3298.26-1.26%427,773
Dec 30, 2025100.71100.7199.4999.5799.51-0.98%285,570
Dec 29, 2025100.97101.40100.28100.56100.50-0.71%349,829
Dec 26, 2025101.73101.73100.93101.28101.22-0.33%227,560
Dec 24, 2025101.75101.75101.13101.62101.56-0.04%206,201
Dec 23, 2025101.46101.94101.00101.66101.60-0.04%366,974
Dec 22, 2025100.77102.16100.69101.70101.641.77%999,039
Dec 19, 202599.11100.3099.0099.9399.871.08%740,096
Dec 18, 202598.4699.9598.4698.8698.801.68%436,386
Dec 17, 202599.88100.5396.9497.2397.17-2.78%745,864
Dec 16, 2025100.41101.0799.25100.0199.95-0.33%449,001
Dec 15, 2025101.41101.41100.14100.34100.28-0.25%305,450
Dec 12, 2025103.51103.5199.75100.59100.53-2.61%639,802
Dec 11, 2025101.47103.60101.08103.29103.201.57%478,221
Dec 10, 202599.22102.4698.91101.69101.602.84%755,702
Dec 9, 202599.19100.1998.7998.8898.80-0.29%342,105
Dec 8, 202599.75100.1798.9699.1799.090.16%249,517
Dec 5, 202599.3499.3498.0399.0198.93-0.58%801,476
Dec 4, 202598.56100.3198.4199.5999.500.92%1,603,465
Dec 3, 202597.9398.7397.0198.6898.601.03%432,832