First Trust Alerian US NextGen InfrasETF (RBLD)
66.86
-0.01
(-0.01%)
USD |
NYSEARCA |
Nov 04, 16:00
66.79
-0.07
(-0.10%)
After-Hours: 20:00
RBLD Price: 66.86 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 66.79 | 66.86 | 66.79 | 66.86 | 1667.00 |
| Nov 01, 2024 | 67.77 | 67.77 | 66.86 | 66.86 | 341.00 |
| Oct 31, 2024 | 67.74 | 67.74 | 67.58 | 67.58 | 332.00 |
| Oct 30, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 167.00 |
| Oct 29, 2024 | 67.83 | 67.83 | 67.58 | 67.58 | 1022.00 |
| Oct 28, 2024 | 68.14 | 68.38 | 68.14 | 68.26 | 716.00 |
| Oct 25, 2024 | 67.70 | 67.70 | 67.69 | 67.69 | 698.00 |
| Oct 24, 2024 | 68.21 | 68.29 | 68.21 | 68.29 | 269.00 |
| Oct 23, 2024 | 68.18 | 68.33 | 68.18 | 68.33 | 1358.00 |
| Oct 22, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 62.00 |
| Oct 21, 2024 | 69.20 | 69.20 | 68.88 | 68.88 | 1070.00 |
| Oct 18, 2024 | 69.17 | 69.32 | 69.17 | 69.32 | 503.00 |
| Oct 17, 2024 | 69.10 | 69.10 | 69.03 | 69.03 | 246.00 |
| Oct 16, 2024 | 68.75 | 69.22 | 68.75 | 69.22 | 635.00 |
| Oct 15, 2024 | 69.00 | 69.00 | 68.63 | 68.63 | 1110.00 |
| Oct 14, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 41.00 |
| Oct 11, 2024 | 68.08 | 68.34 | 68.08 | 68.34 | 1201.00 |
| Oct 10, 2024 | 67.67 | 67.67 | 67.60 | 67.60 | 296.00 |
| Oct 09, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 138.00 |
| Oct 08, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 5.000 |
| Oct 07, 2024 | 67.68 | 67.68 | 67.53 | 67.53 | 629.00 |
| Oct 04, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 16.00 |
| Oct 03, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 12.00 |
| Oct 02, 2024 | 67.48 | 67.74 | 67.48 | 67.74 | 502.00 |
| Oct 01, 2024 | 67.51 | 67.72 | 67.51 | 67.72 | 1825.00 |
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
69.32
Maximum
Oct 18 2024
51.88
Average
51.81
Median