First Trust RBA Amer Indl RenaisTM ETF (AIRR)
69.62
+0.12
(+0.17%)
USD |
NASDAQ |
May 17, 16:00
69.58
-0.04
(-0.06%)
After-Hours: 20:00
AIRR Price: 69.62 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 69.78 | 69.86 | 69.29 | 69.62 | 78173.00 |
| May 16, 2024 | 70.91 | 70.91 | 69.36 | 69.50 | 101223.0 |
| May 15, 2024 | 71.00 | 71.15 | 70.50 | 70.84 | 97834.00 |
| May 14, 2024 | 70.51 | 70.51 | 69.71 | 70.07 | 86903.00 |
| May 13, 2024 | 70.89 | 70.89 | 69.63 | 69.63 | 131149.0 |
| May 10, 2024 | 70.58 | 70.70 | 69.85 | 70.22 | 142565.0 |
| May 09, 2024 | 69.23 | 70.01 | 69.12 | 69.97 | 319398.0 |
| May 08, 2024 | 67.75 | 68.59 | 67.63 | 68.55 | 135270.0 |
| May 07, 2024 | 67.74 | 68.51 | 67.64 | 68.09 | 202078.0 |
| May 06, 2024 | 67.02 | 67.98 | 67.02 | 67.62 | 188002.0 |
| May 03, 2024 | 66.34 | 66.90 | 65.99 | 66.38 | 157752.0 |
| May 02, 2024 | 64.84 | 65.14 | 64.07 | 65.03 | 81954.00 |
| May 01, 2024 | 64.36 | 65.62 | 63.90 | 64.28 | 84680.00 |
| Apr 30, 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 132552.0 |
| Apr 29, 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 137822.0 |
| Apr 26, 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 73606.00 |
| Apr 25, 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 82903.00 |
| Apr 24, 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 89198.00 |
| Apr 23, 2024 | 62.74 | 64.48 | 62.74 | 64.42 | 104469.0 |
| Apr 22, 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 72307.00 |
| Apr 19, 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 124842.0 |
| Apr 18, 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 62189.00 |
| Apr 17, 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 111070.0 |
| Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 115082.0 |
| Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 92051.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.02
Minimum
Mar 23 2020
70.84
Maximum
May 15 2024
39.87
Average
41.16
Median
Jun 02 2022