Skip to main content
First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
76.09
-0.21 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
76.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.1776.1776.0976.0976.09-0.27%400
Dec 4, 202576.3076.3076.3076.3076.300.56%77
Dec 3, 202575.6575.8875.5975.8875.880.63%9,556
Dec 2, 202575.5875.5875.4075.4075.400.14%1,790
Dec 1, 202575.2975.2975.2975.2975.29-1.38%20
Nov 28, 202576.3576.3576.3576.3576.350.69%11
Nov 26, 202575.7375.8375.7375.8375.830.93%242
Nov 25, 202574.4575.1374.4075.1375.130.63%881
Nov 24, 202574.6674.6674.6674.6674.660.96%47
Nov 21, 202574.0274.0273.9573.9573.951.09%189
Nov 20, 202573.8373.8373.1573.1573.15-1.47%374
Nov 19, 202574.5974.5974.2574.2574.25-0.28%606
Nov 18, 202574.3574.8574.3574.4674.45-0.05%834
Nov 17, 202574.4874.5074.3374.5074.49-0.91%511
Nov 14, 202575.4075.4175.1875.1875.180.13%4,701
Nov 13, 202575.0975.0975.0975.0975.09-2.20%450
Nov 12, 202576.8976.8976.7876.7876.780.02%885
Nov 11, 202576.7676.7676.7676.7676.76-0.39%58
Nov 10, 202576.7477.2376.7477.0677.060.80%1,291
Nov 7, 202575.4176.4575.4176.4576.450.57%3,653
Nov 6, 202576.1876.3576.0176.0176.01-0.58%503
Nov 5, 202576.4676.4676.4676.4676.460.93%134
Nov 4, 202575.6876.1375.6875.7575.75-1.38%19,676
Nov 3, 202576.3476.9476.3376.8176.81-0.26%1,556
Oct 31, 202576.6477.0176.6477.0177.010.69%1,666
Oct 30, 202576.5076.9776.4976.4976.48-0.48%2,016
Oct 29, 202577.1477.4876.8576.8576.850.61%1,007
Oct 28, 202576.2876.6976.2876.3976.39-0.72%1,455
Oct 27, 202576.6976.9476.6976.9476.940.41%515
Oct 24, 202576.6576.7476.6276.6276.620.78%2,325
Oct 23, 202575.4676.0375.4676.0376.021.00%782
Oct 22, 202576.2276.2375.2675.2875.28-1.37%1,002
Oct 21, 202576.2176.5176.1576.3276.320.09%3,480
Oct 20, 202576.1676.2976.1676.2576.250.68%1,554
Oct 17, 202575.5475.7475.3575.7475.74-0.09%10,736
Oct 16, 202576.2376.2375.6675.8175.81-0.81%1,514
Oct 15, 202576.3876.4476.3876.4376.430.49%672
Oct 14, 202576.3676.3676.0576.0576.050.65%5,697
Oct 13, 202575.6175.6175.5675.5675.561.19%400
Oct 10, 202576.1976.1974.6774.6774.67-1.95%261
Oct 9, 202576.4876.4876.0776.1676.16-0.92%2,961
Oct 8, 202576.7376.8676.7376.8676.861.14%332
Oct 7, 202576.1576.1675.8976.0076.00-0.56%24,527
Oct 6, 202576.4376.4376.4376.4376.430.42%236
Oct 3, 202576.1576.2876.1176.1176.100.24%299
Oct 2, 202575.9875.9875.6375.9375.930.21%783
Oct 1, 202575.7775.7775.7775.7775.770.32%58
Sep 30, 202575.0575.5375.0575.5375.530.51%1,167
Sep 29, 202575.0375.1775.0375.1575.150.39%1,348
Sep 26, 202574.8674.8674.8674.8674.861.04%63
Sep 25, 202574.0674.1374.0674.0874.08-0.88%427
Sep 24, 202574.7474.7474.7474.7474.56-0.33%221
Sep 23, 202575.3275.3274.8974.9974.81-0.01%464
Sep 22, 202574.4775.0074.4775.0074.810.58%125
Sep 19, 202574.4974.6274.4974.5774.380.06%627
Sep 18, 202574.5274.5274.5274.5274.341.20%90
Sep 17, 202574.1174.1173.6473.6473.46-0.47%1,208
Sep 16, 202574.1174.1173.9973.9973.81-0.79%274
Sep 15, 202574.6474.6474.5874.5874.400.21%1,758
Sep 12, 202574.7774.7774.4274.4274.24-0.67%395
Sep 11, 202574.4474.9274.4174.9274.741.07%835
Sep 10, 202574.1374.1374.1374.1373.951.28%228
Sep 9, 202573.2473.2473.1873.1973.02-0.14%2,084
Sep 8, 202573.5073.5073.3073.3073.12-0.33%1,196
Sep 5, 202573.5473.5473.5473.5473.360.05%64
Sep 4, 202572.7373.5072.7373.5073.321.02%2,136
Sep 3, 202572.8472.8472.5272.7672.58-0.40%2,217
Sep 2, 202573.0573.0572.8973.0572.87-0.96%2,413
Aug 29, 202573.8473.8473.7673.7673.58-0.73%204
Aug 28, 202574.3074.3074.3074.3074.120.22%80
Aug 27, 202574.2174.2174.1474.1473.960.73%184
Aug 26, 202573.4573.6073.4373.6073.420.47%1,557
Aug 25, 202573.9573.9573.2673.2673.08-0.86%1,594
Aug 22, 202573.8973.8973.8973.8973.711.62%72
Aug 21, 202572.9172.9172.7172.7172.53-0.41%465
Aug 20, 202572.9073.0372.9073.0172.83-0.14%800
Aug 19, 202573.2073.2073.1173.1172.930.38%287
Aug 18, 202572.7772.8472.7772.8472.66-0.07%424
Aug 15, 202572.8972.8972.8972.8972.71-0.53%70
Aug 14, 202573.2873.2873.2873.2873.10-1.13%56
Aug 13, 202574.0074.1273.4874.1273.940.61%567
Aug 12, 202573.2873.7673.2873.6773.491.39%1,340
Aug 11, 202572.7672.7672.6672.6672.48-0.44%237
Aug 8, 202572.9772.9772.9772.9772.80-0.50%8
Aug 7, 202573.3473.3473.3473.3473.160.03%51
Aug 6, 202573.8873.8873.3273.3273.14-0.58%996
Aug 5, 202573.5873.7473.5873.7473.56-0.37%280
Aug 4, 202574.0174.0174.0174.0173.831.18%277
Aug 1, 202573.1273.1573.1273.1572.97-1.17%942
Jul 31, 202573.6074.4973.6074.0173.830.20%6,775
Jul 30, 202574.0974.5073.8773.8773.69-0.48%862
Jul 29, 202574.0274.2274.0274.2274.04-0.26%441
Jul 28, 202574.5974.6174.4174.4174.23-0.83%660
Jul 25, 202574.4875.0374.4875.0374.851.33%995
Jul 24, 202574.0074.2074.0074.0573.86-0.03%1,729
Jul 23, 202574.2174.2274.0374.0773.890.70%2,233
Jul 22, 202573.1873.5673.1873.5673.381.02%487
Jul 21, 202573.1973.2072.8172.8172.63-0.49%914
Jul 18, 202573.3173.3173.1773.1772.990.56%754
Jul 17, 202572.2572.7672.2572.7672.591.33%952