First Trust Alerian US NextGen Infrastructure ETF (RBLD)
NYSEARCA: RBLD · Real-Time Price · USD
86.79
-0.73 (-0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.83% | 205 |
| Apr 27, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.29% | 92 |
| Apr 24, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.28% | 19 |
| Apr 23, 2026 | 87.22 | 87.61 | 87.18 | 87.51 | 87.51 | 1.42% | 1,074 |
| Apr 22, 2026 | 86.86 | 86.86 | 86.29 | 86.29 | 86.29 | 0.50% | 872 |
| Apr 21, 2026 | 86.12 | 86.12 | 85.86 | 85.86 | 85.85 | -0.70% | 517 |
| Apr 20, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.04% | 303 |
| Apr 17, 2026 | 86.51 | 86.51 | 86.50 | 86.50 | 86.49 | 1.29% | 273 |
| Apr 16, 2026 | 85.67 | 85.67 | 85.22 | 85.40 | 85.40 | 0.16% | 2,225 |
| Apr 15, 2026 | 86.25 | 86.25 | 85.09 | 85.26 | 85.25 | -1.10% | 2,685 |
| Apr 14, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.49% | 64 |
| Apr 13, 2026 | 85.44 | 85.79 | 85.44 | 85.79 | 85.79 | 0.51% | 424 |
| Apr 10, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.16% | 98 |
| Apr 9, 2026 | 85.71 | 85.78 | 85.48 | 85.48 | 85.48 | 1.01% | 493 |
| Apr 8, 2026 | 84.37 | 84.63 | 84.37 | 84.63 | 84.63 | 2.57% | 222 |
| Apr 7, 2026 | 82.36 | 82.51 | 82.36 | 82.51 | 82.51 | 0.31% | 328 |
| Apr 6, 2026 | 81.87 | 82.26 | 81.87 | 82.26 | 82.26 | 0.10% | 1,124 |
| Apr 2, 2026 | 81.88 | 82.18 | 81.88 | 82.18 | 82.18 | 0.22% | 490 |
| Apr 1, 2026 | 82.16 | 82.16 | 81.99 | 81.99 | 81.99 | 1.05% | 634 |
| Mar 31, 2026 | 80.32 | 81.14 | 80.32 | 81.14 | 81.14 | 2.08% | 180 |
| Mar 30, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.88% | 293 |
| Mar 27, 2026 | 81.06 | 81.11 | 80.19 | 80.19 | 80.19 | -0.39% | 530 |
| Mar 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.82% | 155 |
| Mar 25, 2026 | 82.25 | 82.25 | 82.00 | 82.00 | 81.84 | 0.57% | 349 |
| Mar 24, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.37 | 0.60% | 96 |
| Mar 23, 2026 | 80.97 | 81.06 | 80.97 | 81.05 | 80.89 | 1.72% | 432 |
| Mar 20, 2026 | 80.00 | 80.00 | 79.68 | 79.68 | 79.52 | -2.57% | 328 |
| Mar 19, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.62 | 0.15% | 105 |
| Mar 18, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.50 | -0.66% | 123 |
| Mar 17, 2026 | 82.40 | 82.40 | 82.21 | 82.21 | 82.04 | 0.35% | 143 |
| Mar 16, 2026 | 81.69 | 82.06 | 81.62 | 81.92 | 81.75 | 0.83% | 788 |
| Mar 13, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.08 | -0.04% | 183 |
| Mar 12, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.11 | -1.27% | 264 |
| Mar 11, 2026 | 82.23 | 82.32 | 82.23 | 82.32 | 82.16 | -0.04% | 275 |
| Mar 10, 2026 | 83.05 | 83.05 | 82.35 | 82.35 | 82.19 | -0.19% | 203 |
| Mar 9, 2026 | 80.86 | 82.51 | 80.86 | 82.51 | 82.35 | 0.76% | 900 |
| Mar 6, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.73 | -1.58% | 107 |
| Mar 5, 2026 | 84.13 | 84.13 | 82.83 | 83.20 | 83.04 | -1.55% | 1,097 |
| Mar 4, 2026 | 84.39 | 84.51 | 84.39 | 84.51 | 84.34 | 0.50% | 527 |
| Mar 3, 2026 | 84.20 | 84.25 | 84.09 | 84.09 | 83.92 | -2.01% | 1,594 |
| Mar 2, 2026 | 85.75 | 85.94 | 85.75 | 85.82 | 85.65 | 0.58% | 908 |
| Feb 27, 2026 | 84.77 | 85.32 | 84.77 | 85.32 | 85.15 | -0.09% | 840 |
| Feb 26, 2026 | 84.80 | 85.40 | 84.80 | 85.40 | 85.23 | 0.21% | 601 |
| Feb 25, 2026 | 85.70 | 85.70 | 85.19 | 85.21 | 85.04 | -0.17% | 1,651 |
| Feb 24, 2026 | 85.06 | 85.36 | 85.06 | 85.36 | 85.18 | 1.36% | 1,040 |
| Feb 23, 2026 | 84.83 | 84.83 | 83.90 | 84.21 | 84.04 | -0.55% | 4,587 |
| Feb 20, 2026 | 84.90 | 84.90 | 84.38 | 84.68 | 84.51 | 0.22% | 1,065 |
| Feb 19, 2026 | 84.41 | 84.49 | 84.41 | 84.49 | 84.32 | 0.42% | 473 |
| Feb 18, 2026 | 84.83 | 84.83 | 84.13 | 84.13 | 83.97 | -0.40% | 966 |
| Feb 17, 2026 | 84.79 | 84.79 | 84.45 | 84.47 | 84.30 | -0.28% | 6,142 |
| Feb 13, 2026 | 84.69 | 84.70 | 84.69 | 84.70 | 84.53 | 1.35% | 955 |
| Feb 12, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.41 | -0.29% | 439 |
| Feb 11, 2026 | 83.86 | 83.86 | 83.24 | 83.82 | 83.65 | 1.10% | 847 |
| Feb 10, 2026 | 82.49 | 82.91 | 82.49 | 82.91 | 82.74 | 0.79% | 812 |
| Feb 9, 2026 | 82.17 | 82.26 | 82.17 | 82.26 | 82.09 | 0.79% | 384 |
| Feb 6, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.44 | 2.46% | 45 |
| Feb 5, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.49 | -0.74% | 73 |
| Feb 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.08 | 0.22% | 289 |
| Feb 3, 2026 | 80.16 | 80.16 | 79.86 | 80.06 | 79.90 | 1.11% | 1,165 |
| Feb 2, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.02 | 0.15% | 272 |
| Jan 30, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.90 | -0.67% | 51 |
| Jan 29, 2026 | 80.02 | 80.02 | 79.59 | 79.59 | 79.43 | 0.12% | 354 |
| Jan 28, 2026 | 79.57 | 79.61 | 79.50 | 79.50 | 79.34 | -0.15% | 423 |
| Jan 27, 2026 | 79.22 | 79.62 | 79.22 | 79.62 | 79.46 | 0.83% | 322 |
| Jan 26, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.81 | 0.64% | 70 |
| Jan 23, 2026 | 78.66 | 78.71 | 78.33 | 78.46 | 78.30 | -0.42% | 3,467 |
| Jan 22, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.63 | -0.06% | 173 |
| Jan 21, 2026 | 78.26 | 78.84 | 78.26 | 78.84 | 78.68 | 1.41% | 269 |
| Jan 20, 2026 | 77.59 | 77.75 | 77.59 | 77.75 | 77.59 | -1.64% | 397 |
| Jan 16, 2026 | 79.18 | 79.18 | 79.05 | 79.05 | 78.89 | 0.61% | 260 |
| Jan 15, 2026 | 78.81 | 78.81 | 78.57 | 78.57 | 78.41 | 1.08% | 674 |
| Jan 14, 2026 | 77.53 | 77.73 | 77.51 | 77.73 | 77.58 | 0.06% | 394 |
| Jan 13, 2026 | 77.50 | 77.69 | 77.50 | 77.69 | 77.53 | 0.68% | 507 |
| Jan 12, 2026 | 76.97 | 77.17 | 76.97 | 77.17 | 77.01 | 0.38% | 1,049 |
| Jan 9, 2026 | 76.85 | 76.87 | 76.85 | 76.87 | 76.72 | 1.06% | 998 |
| Jan 8, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 75.91 | 0.41% | 226 |
| Jan 7, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.60 | -1.65% | 49 |
| Jan 6, 2026 | 76.25 | 77.02 | 76.25 | 77.02 | 76.87 | 0.82% | 356 |
| Jan 5, 2026 | 76.41 | 76.50 | 76.09 | 76.40 | 76.24 | 0.72% | 1,822 |
| Jan 2, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.70 | 1.57% | 64 |
| Dec 31, 2025 | 74.96 | 74.96 | 74.68 | 74.68 | 74.53 | -0.91% | 439 |
| Dec 30, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.21 | -0.06% | 126 |
| Dec 29, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.26 | -0.15% | 161 |
| Dec 26, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.38 | -0.08% | 92 |
| Dec 24, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.44 | 0.20% | 14 |
| Dec 23, 2025 | 75.25 | 75.44 | 75.20 | 75.44 | 75.29 | 0.23% | 10,665 |
| Dec 22, 2025 | 74.84 | 75.27 | 74.84 | 75.27 | 75.11 | 0.84% | 2,803 |
| Dec 19, 2025 | 74.67 | 74.67 | 74.63 | 74.64 | 74.49 | 0.36% | 3,010 |
| Dec 18, 2025 | 74.57 | 74.57 | 74.37 | 74.37 | 74.22 | 0.63% | 2,315 |
| Dec 17, 2025 | 74.82 | 74.83 | 73.83 | 73.90 | 73.76 | -1.25% | 1,099 |
| Dec 16, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.69 | -0.57% | 36 |
| Dec 15, 2025 | 75.17 | 75.31 | 75.17 | 75.27 | 75.12 | 0.12% | 709 |
| Dec 12, 2025 | 75.26 | 75.26 | 75.18 | 75.18 | 75.03 | -1.93% | 184 |
| Dec 11, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.18 | 0.72% | 9 |
| Dec 10, 2025 | 75.44 | 76.11 | 75.28 | 76.11 | 75.63 | 1.10% | 1,166 |
| Dec 9, 2025 | 75.50 | 75.50 | 75.28 | 75.28 | 74.81 | -0.31% | 947 |
| Dec 8, 2025 | 76.12 | 76.12 | 75.51 | 75.51 | 75.04 | -0.76% | 224 |
| Dec 5, 2025 | 76.17 | 76.17 | 76.09 | 76.09 | 75.61 | -0.27% | 400 |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.81 | 0.56% | 77 |
| Dec 3, 2025 | 75.65 | 75.88 | 75.59 | 75.88 | 75.40 | 0.63% | 9,556 |