First Trust Alerian US NextGen InfrasETF (RBLD)
61.02
+0.41
(+0.68%)
USD |
NYSEARCA |
May 03, 16:00
RBLD Price: 61.02 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 137.00 |
May 02, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 50.00 |
May 01, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 45.00 |
Apr 30, 2024 | 60.73 | 60.73 | 60.35 | 60.35 | 940.00 |
Apr 29, 2024 | 60.93 | 61.23 | 60.93 | 61.23 | 661.00 |
Apr 26, 2024 | 60.71 | 60.84 | 60.71 | 60.84 | 726.00 |
Apr 25, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 348.00 |
Apr 24, 2024 | 60.65 | 60.65 | 60.47 | 60.65 | 573.00 |
Apr 23, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 15.00 |
Apr 22, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 240.00 |
Apr 19, 2024 | 59.78 | 59.78 | 59.64 | 59.64 | 246.00 |
Apr 18, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 64.00 |
Apr 17, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 66.00 |
Apr 16, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 41.00 |
Apr 15, 2024 | 60.66 | 60.66 | 60.16 | 60.16 | 391.00 |
Apr 12, 2024 | 60.61 | 60.70 | 60.56 | 60.70 | 370.00 |
Apr 11, 2024 | 61.50 | 61.56 | 60.92 | 61.47 | 1800.00 |
Apr 10, 2024 | 61.20 | 61.39 | 61.18 | 61.39 | 4472.00 |
Apr 09, 2024 | 61.88 | 62.14 | 61.88 | 62.14 | 337.00 |
Apr 08, 2024 | 62.24 | 62.24 | 62.19 | 62.20 | 1031.00 |
Apr 05, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 222.00 |
Apr 04, 2024 | 62.31 | 62.31 | 61.48 | 61.48 | 244.00 |
Apr 03, 2024 | 61.82 | 62.13 | 61.82 | 62.04 | 1201.00 |
Apr 02, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 45.00 |
Apr 01, 2024 | 62.24 | 62.24 | 61.97 | 61.97 | 732.00 |
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
30.82
Minimum
Mar 18 2020
62.27
Maximum
Mar 28 2024
50.27
Average
50.41
Median