First Trust RBA Amer Indl RenaisTM ETF (AIRR)
83.96
+6.15
(+7.90%)
USD |
NASDAQ |
Nov 06, 16:00
85.00
+1.04
(+1.24%)
After-Hours: 07:56
AIRR Price: 83.96 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 77.95 | 77.95 | 77.21 | 77.66 | 280158.0 |
| Oct 16, 2024 | 76.80 | 77.82 | 76.75 | 77.72 | 263060.0 |
| Oct 15, 2024 | 76.68 | 77.11 | 76.11 | 76.24 | 303943.0 |
| Oct 14, 2024 | 76.27 | 76.73 | 76.05 | 76.69 | 202331.0 |
| Oct 11, 2024 | 74.57 | 76.30 | 74.57 | 76.15 | 227430.0 |
| Oct 10, 2024 | 74.51 | 74.51 | 73.62 | 74.42 | 163153.0 |
| Oct 09, 2024 | 74.58 | 75.56 | 74.40 | 75.09 | 287338.0 |
| Oct 08, 2024 | 74.78 | 74.85 | 74.24 | 74.46 | 144334.0 |
| Oct 07, 2024 | 74.25 | 74.82 | 73.75 | 74.57 | 102267.0 |
| Oct 04, 2024 | 74.62 | 74.78 | 73.81 | 74.55 | 273077.0 |
| Oct 03, 2024 | 73.63 | 74.03 | 73.12 | 73.53 | 237745.0 |
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
83.96
Maximum
Nov 06 2024
44.23
Average
42.40
Median