First Trust Alerian US NextGen InfrasETF (RBLD)
70.64
+0.06
(+0.08%)
USD |
NYSEARCA |
Nov 20, 16:00
RBLD Price: 70.64 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 70.34 | 70.73 | 70.34 | 70.64 | 1333.00 |
| Nov 19, 2024 | 70.40 | 70.63 | 70.23 | 70.58 | 1090.00 |
| Nov 18, 2024 | 70.10 | 70.21 | 69.92 | 70.21 | 605.00 |
| Nov 15, 2024 | 69.69 | 69.86 | 69.69 | 69.86 | 153.00 |
| Nov 14, 2024 | 70.17 | 70.17 | 69.72 | 69.72 | 386.00 |
| Nov 13, 2024 | 70.78 | 70.78 | 70.35 | 70.35 | 126.00 |
| Nov 12, 2024 | 70.82 | 70.82 | 70.26 | 70.26 | 161.00 |
| Nov 11, 2024 | 70.76 | 71.04 | 70.61 | 70.95 | 1113.00 |
| Nov 08, 2024 | 69.95 | 70.40 | 69.95 | 70.40 | 658.00 |
| Nov 07, 2024 | 70.20 | 70.20 | 69.95 | 69.95 | 2296.00 |
| Nov 06, 2024 | 69.64 | 70.04 | 69.64 | 70.04 | 264.00 |
| Nov 05, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 12.00 |
| 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 |
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
70.95
Maximum
Nov 11 2024
52.08
Average
51.97
Median
Jun 21 2023