First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
83.20
-1.31 (-1.55%)
Mar 5, 2026, 4:00 PM EST - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.13 | 84.13 | 82.83 | 83.20 | 83.20 | -1.55% | 1,097 |
| Mar 4, 2026 | 84.39 | 84.51 | 84.39 | 84.51 | 84.51 | 0.50% | 527 |
| Mar 3, 2026 | 84.20 | 84.25 | 84.09 | 84.09 | 84.09 | -2.01% | 1,594 |
| Mar 2, 2026 | 85.75 | 85.94 | 85.75 | 85.82 | 85.82 | 0.58% | 908 |
| Feb 27, 2026 | 84.77 | 85.32 | 84.77 | 85.32 | 85.32 | -0.09% | 740 |
| Feb 26, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.40 | 0.21% | 601 |
| Feb 25, 2026 | 85.70 | 85.70 | 85.19 | 85.21 | 85.21 | -0.17% | 1,651 |
| Feb 24, 2026 | 85.06 | 85.36 | 85.06 | 85.36 | 85.35 | 1.36% | 1,040 |
| Feb 23, 2026 | 84.83 | 84.83 | 83.90 | 84.21 | 84.21 | -0.55% | 4,587 |
| Feb 20, 2026 | 84.90 | 84.90 | 84.38 | 84.68 | 84.68 | 0.22% | 1,065 |
| Feb 19, 2026 | 84.41 | 84.49 | 84.41 | 84.49 | 84.49 | 0.42% | 473 |
| Feb 18, 2026 | 84.83 | 84.83 | 84.13 | 84.13 | 84.13 | -0.40% | 966 |
| Feb 17, 2026 | 84.79 | 84.79 | 84.45 | 84.47 | 84.47 | -0.28% | 6,142 |
| Feb 13, 2026 | 84.69 | 84.70 | 84.69 | 84.70 | 84.70 | 1.35% | 955 |
| Feb 12, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.29% | 439 |
| Feb 11, 2026 | 83.86 | 83.86 | 83.24 | 83.82 | 83.82 | 1.10% | 847 |
| Feb 10, 2026 | 82.49 | 82.91 | 82.49 | 82.91 | 82.91 | 0.79% | 812 |
| Feb 9, 2026 | 82.17 | 82.26 | 82.17 | 82.26 | 82.26 | 0.79% | 384 |
| Feb 6, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 2.46% | 45 |
| Feb 5, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.74% | 73 |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.22% | 289 |
| Feb 3, 2026 | 80.16 | 80.16 | 79.86 | 80.06 | 80.06 | 1.11% | 1,165 |
| Feb 2, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.15% | 272 |
| Jan 30, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.67% | 51 |
| Jan 29, 2026 | 80.02 | 80.02 | 79.59 | 79.59 | 79.59 | 0.12% | 354 |
| Jan 28, 2026 | 79.57 | 79.61 | 79.50 | 79.50 | 79.50 | -0.15% | 423 |
| Jan 27, 2026 | 79.22 | 79.62 | 79.22 | 79.62 | 79.62 | 0.83% | 322 |
| Jan 26, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 0.64% | 70 |
| Jan 23, 2026 | 78.66 | 78.71 | 78.33 | 78.46 | 78.46 | -0.42% | 3,467 |
| Jan 22, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.06% | 173 |
| Jan 21, 2026 | 78.26 | 78.84 | 78.26 | 78.84 | 78.84 | 1.41% | 269 |
| Jan 20, 2026 | 77.59 | 77.75 | 77.59 | 77.75 | 77.75 | -1.64% | 397 |
| Jan 16, 2026 | 79.18 | 79.18 | 79.05 | 79.05 | 79.05 | 0.61% | 260 |
| Jan 15, 2026 | 78.81 | 78.81 | 78.57 | 78.57 | 78.57 | 1.08% | 674 |
| Jan 14, 2026 | 77.53 | 77.73 | 77.51 | 77.73 | 77.73 | 0.06% | 394 |
| Jan 13, 2026 | 77.50 | 77.69 | 77.50 | 77.69 | 77.69 | 0.68% | 507 |
| Jan 12, 2026 | 76.97 | 77.17 | 76.97 | 77.17 | 77.17 | 0.38% | 1,049 |
| Jan 9, 2026 | 76.85 | 76.87 | 76.85 | 76.87 | 76.87 | 1.06% | 998 |
| Jan 8, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.41% | 226 |
| Jan 7, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.65% | 49 |
| Jan 6, 2026 | 76.25 | 77.02 | 76.25 | 77.02 | 77.02 | 0.82% | 356 |
| Jan 5, 2026 | 76.41 | 76.50 | 76.09 | 76.40 | 76.40 | 0.72% | 1,822 |
| Jan 2, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.57% | 64 |
| Dec 31, 2025 | 74.96 | 74.96 | 74.68 | 74.68 | 74.68 | -0.91% | 439 |
| Dec 30, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.06% | 126 |
| Dec 29, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | -0.15% | 161 |
| Dec 26, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.08% | 92 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.20% | 14 |
| Dec 23, 2025 | 75.25 | 75.44 | 75.20 | 75.44 | 75.44 | 0.23% | 10,665 |
| Dec 22, 2025 | 74.84 | 75.27 | 74.84 | 75.27 | 75.27 | 0.84% | 2,803 |
| Dec 19, 2025 | 74.67 | 74.67 | 74.63 | 74.64 | 74.64 | 0.36% | 3,010 |
| Dec 18, 2025 | 74.57 | 74.57 | 74.37 | 74.37 | 74.37 | 0.63% | 2,315 |
| Dec 17, 2025 | 74.82 | 74.83 | 73.83 | 73.90 | 73.90 | -1.25% | 1,099 |
| Dec 16, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -0.57% | 36 |
| Dec 15, 2025 | 75.17 | 75.31 | 75.17 | 75.27 | 75.27 | 0.12% | 709 |
| Dec 12, 2025 | 75.26 | 75.26 | 75.18 | 75.18 | 75.18 | -1.93% | 184 |
| Dec 11, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.33 | 0.72% | 9 |
| Dec 10, 2025 | 75.44 | 76.11 | 75.28 | 76.11 | 75.78 | 1.10% | 1,166 |
| Dec 9, 2025 | 75.50 | 75.50 | 75.28 | 75.28 | 74.96 | -0.31% | 947 |
| Dec 8, 2025 | 76.12 | 76.12 | 75.51 | 75.51 | 75.19 | -0.76% | 224 |
| Dec 5, 2025 | 76.17 | 76.17 | 76.09 | 76.09 | 75.76 | -0.27% | 400 |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.97 | 0.56% | 77 |
| Dec 3, 2025 | 75.65 | 75.88 | 75.59 | 75.88 | 75.55 | 0.63% | 9,556 |
| Dec 2, 2025 | 75.58 | 75.58 | 75.40 | 75.40 | 75.08 | 0.14% | 1,790 |
| Dec 1, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 74.97 | -1.38% | 20 |
| Nov 28, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.02 | 0.69% | 11 |
| Nov 26, 2025 | 75.73 | 75.83 | 75.73 | 75.83 | 75.50 | 0.93% | 242 |
| Nov 25, 2025 | 74.45 | 75.13 | 74.40 | 75.13 | 74.81 | 0.63% | 881 |
| Nov 24, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.34 | 0.96% | 47 |
| Nov 21, 2025 | 74.02 | 74.02 | 73.95 | 73.95 | 73.63 | 1.09% | 189 |
| Nov 20, 2025 | 73.83 | 73.83 | 73.15 | 73.15 | 72.84 | -1.47% | 374 |
| Nov 19, 2025 | 74.59 | 74.59 | 74.25 | 74.25 | 73.92 | -0.28% | 606 |
| Nov 18, 2025 | 74.35 | 74.85 | 74.35 | 74.46 | 74.13 | -0.05% | 834 |
| Nov 17, 2025 | 74.48 | 74.50 | 74.33 | 74.50 | 74.17 | -0.91% | 511 |
| Nov 14, 2025 | 75.40 | 75.41 | 75.18 | 75.18 | 74.86 | 0.13% | 4,701 |
| Nov 13, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 74.76 | -2.20% | 450 |
| Nov 12, 2025 | 76.89 | 76.89 | 76.78 | 76.78 | 76.45 | 0.02% | 885 |
| Nov 11, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.43 | -0.39% | 58 |
| Nov 10, 2025 | 76.74 | 77.23 | 76.74 | 77.06 | 76.73 | 0.80% | 1,291 |
| Nov 7, 2025 | 75.41 | 76.45 | 75.41 | 76.45 | 76.12 | 0.57% | 3,653 |
| Nov 6, 2025 | 76.18 | 76.35 | 76.01 | 76.01 | 75.69 | -0.58% | 503 |
| Nov 5, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.13 | 0.93% | 134 |
| Nov 4, 2025 | 75.68 | 76.13 | 75.68 | 75.75 | 75.43 | -1.38% | 19,676 |
| Nov 3, 2025 | 76.34 | 76.94 | 76.33 | 76.81 | 76.48 | -0.26% | 1,556 |
| Oct 31, 2025 | 76.64 | 77.01 | 76.64 | 77.01 | 76.68 | 0.69% | 1,666 |
| Oct 30, 2025 | 76.50 | 76.97 | 76.49 | 76.49 | 76.15 | -0.48% | 2,016 |
| Oct 29, 2025 | 77.14 | 77.48 | 76.85 | 76.85 | 76.52 | 0.61% | 1,007 |
| Oct 28, 2025 | 76.28 | 76.69 | 76.28 | 76.39 | 76.06 | -0.72% | 1,455 |
| Oct 27, 2025 | 76.69 | 76.94 | 76.69 | 76.94 | 76.61 | 0.41% | 515 |
| Oct 24, 2025 | 76.65 | 76.74 | 76.62 | 76.62 | 76.29 | 0.78% | 2,325 |
| Oct 23, 2025 | 75.46 | 76.03 | 75.46 | 76.03 | 75.70 | 1.00% | 782 |
| Oct 22, 2025 | 76.22 | 76.23 | 75.26 | 75.28 | 74.95 | -1.37% | 1,002 |
| Oct 21, 2025 | 76.21 | 76.51 | 76.15 | 76.32 | 75.99 | 0.09% | 3,480 |
| Oct 20, 2025 | 76.16 | 76.29 | 76.16 | 76.25 | 75.92 | 0.68% | 1,554 |
| Oct 17, 2025 | 75.54 | 75.74 | 75.35 | 75.74 | 75.41 | -0.09% | 10,736 |
| Oct 16, 2025 | 76.23 | 76.23 | 75.66 | 75.81 | 75.48 | -0.81% | 1,514 |
| Oct 15, 2025 | 76.38 | 76.44 | 76.38 | 76.43 | 76.10 | 0.49% | 672 |
| Oct 14, 2025 | 76.36 | 76.36 | 76.05 | 76.05 | 75.72 | 0.65% | 5,697 |
| Oct 13, 2025 | 75.61 | 75.61 | 75.56 | 75.56 | 75.23 | 1.19% | 400 |
| Oct 10, 2025 | 76.19 | 76.19 | 74.67 | 74.67 | 74.35 | -1.95% | 261 |