First Trust RBA Amer Indl RenaisTM ETF (AIRR)
84.16
+1.47
(+1.78%)
USD |
NASDAQ |
Nov 21, 16:00
84.16
0.00 (0.00%)
Pre-Market: 08:01
AIRR Price: 84.16 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 82.96 | 84.73 | 82.66 | 84.16 | 625162.0 |
| Nov 20, 2024 | 83.18 | 83.18 | 81.76 | 82.69 | 509313.0 |
| Nov 19, 2024 | 81.89 | 83.21 | 81.75 | 83.18 | 588978.0 |
| Nov 18, 2024 | 82.32 | 83.21 | 81.98 | 82.56 | 665960.0 |
| Nov 15, 2024 | 82.28 | 82.64 | 81.51 | 81.85 | 743405.0 |
| Nov 14, 2024 | 84.30 | 84.30 | 82.10 | 82.47 | 624207.0 |
| Nov 13, 2024 | 84.99 | 85.27 | 83.69 | 83.85 | 715736.0 |
| Nov 12, 2024 | 85.50 | 85.77 | 83.99 | 84.40 | 907150.0 |
| Nov 11, 2024 | 85.56 | 85.97 | 84.96 | 85.54 | 968299.0 |
| Nov 08, 2024 | 83.61 | 84.61 | 83.30 | 84.47 | 832695.0 |
| Nov 07, 2024 | 83.88 | 83.99 | 83.00 | 83.37 | 1.186M |
| Nov 06, 2024 | 82.35 | 84.03 | 81.61 | 83.96 | 2.118M |
| Nov 05, 2024 | 75.62 | 77.81 | 75.38 | 77.81 | 258626.0 |
| Nov 04, 2024 | 75.01 | 76.10 | 74.92 | 75.44 | 206360.0 |
| Nov 01, 2024 | 75.22 | 76.19 | 75.06 | 75.20 | 220264.0 |
| Oct 31, 2024 | 75.50 | 75.50 | 74.49 | 74.49 | 383343.0 |
| Oct 30, 2024 | 76.40 | 77.31 | 76.07 | 76.09 | 168778.0 |
| Oct 29, 2024 | 76.62 | 76.77 | 76.16 | 76.75 | 165118.0 |
| Oct 28, 2024 | 76.50 | 77.25 | 76.44 | 77.16 | 227308.0 |
| Oct 25, 2024 | 76.69 | 76.69 | 75.32 | 75.84 | 224938.0 |
| Oct 24, 2024 | 76.46 | 76.53 | 75.73 | 76.17 | 121051.0 |
| Oct 23, 2024 | 76.41 | 76.63 | 75.44 | 76.20 | 240505.0 |
| Oct 22, 2024 | 76.79 | 76.99 | 76.04 | 76.60 | 315611.0 |
| Oct 21, 2024 | 77.08 | 77.52 | 76.42 | 76.89 | 122997.0 |
| Oct 18, 2024 | 77.94 | 78.00 | 77.06 | 77.22 | 151329.0 |
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
85.54
Maximum
Nov 11 2024
44.71
Average
42.60
Median