Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	125.03	125.32	122.91	123.95	725,640	+0.89(+0.72%)
Apr 21, 2026	124.69	125.25	122.27	123.06	740,548	-0.82(-0.66%)
Apr 20, 2026	122.72	123.94	121.77	123.88	467,816	+0.75(+0.61%)
Apr 17, 2026	122.42	124.75	121.73	123.13	1,515,860	+2.74(+2.28%)
Apr 16, 2026	121.62	122.22	120.20	120.39	499,223	-0.86(-0.71%)
Apr 15, 2026	122.77	122.90	120.09	121.25	633,521	-1.54(-1.25%)
Apr 14, 2026	122.70	123.47	121.05	122.79	564,355	+0.95(+0.78%)
Apr 13, 2026	119.71	121.94	119.70	121.84	444,269	+1.50(+1.25%)
Apr 10, 2026	121.20	121.27	119.94	120.34	437,944	-0.29(-0.24%)
Apr 09, 2026	118.86	121.91	118.86	120.63	508,557	+1.47(+1.23%)
Apr 08, 2026	118.95	120.18	117.90	119.16	595,397	+5.73(+5.05%)
Apr 07, 2026	113.34	114.07	111.93	113.43	700,859	-0.17(-0.15%)
Apr 06, 2026	113.22	113.81	111.34	113.60	615,802	+0.73(+0.65%)
Apr 02, 2026	110.67	114.70	110.01	112.87	517,750	-0.29(-0.26%)
Apr 01, 2026	112.20	114.89	112.20	113.16	647,514	+2.38(+2.15%)
Mar 31, 2026	107.71	111.69	107.37	110.78	606,582	+4.87(+4.60%)
Mar 30, 2026	110.63	110.77	105.31	105.91	1,117,247	-3.86(-3.52%)
Mar 27, 2026	109.48	111.28	109.31	109.77	464,625	+0.75(+0.69%)
Mar 26, 2026	112.27	112.60	108.85	109.02	824,472	-4.43(-3.91%)
Mar 25, 2026	113.76	114.08	112.30	113.45	683,132	+1.26(+1.12%)
Mar 24, 2026	109.50	112.87	109.18	112.19	646,140	+1.81(+1.64%)
Mar 23, 2026	110.14	113.05	109.87	110.39	631,375	+2.75(+2.55%)
Mar 20, 2026	111.09	111.09	106.52	107.64	1,299,951	-3.49(-3.14%)
Mar 19, 2026	108.72	112.09	107.94	111.12	1,086,722	+0.88(+0.80%)
Mar 18, 2026	110.72	111.96	110.25	110.25	535,258	-1.08(-0.97%)
Mar 17, 2026	111.00	111.83	109.98	111.32	467,237	+0.86(+0.78%)
Mar 16, 2026	109.97	111.34	109.61	110.47	578,343	+1.97(+1.81%)
Mar 13, 2026	110.36	110.89	107.50	108.50	421,176	-0.71(-0.65%)
Mar 12, 2026	110.94	110.94	108.86	109.21	716,182	-2.97(-2.65%)
Mar 11, 2026	111.88	113.16	110.64	112.17	759,658	-0.02(-0.02%)
Mar 10, 2026	113.01	114.69	111.97	112.19	705,192	-0.85(-0.75%)
Mar 09, 2026	108.20	113.12	107.50	113.04	814,682	+2.70(+2.45%)
Mar 06, 2026	110.64	111.88	109.47	110.34	812,040	-3.07(-2.71%)
Mar 05, 2026	116.81	116.81	111.58	113.41	1,066,504	-4.48(-3.80%)
Mar 04, 2026	118.30	118.55	116.54	117.89	750,197	+0.84(+0.72%)
Mar 03, 2026	115.94	117.97	113.82	117.05	810,579	-2.35(-1.97%)
Mar 02, 2026	117.10	120.18	117.07	119.40	870,031	+1.28(+1.08%)
Feb 27, 2026	117.86	118.57	116.31	118.12	651,901	-1.65(-1.38%)
Feb 26, 2026	119.16	120.03	116.35	119.77	1,040,484	+0.85(+0.71%)
Feb 25, 2026	121.26	121.53	118.18	118.92	751,280	-1.04(-0.87%)
Feb 24, 2026	118.31	120.39	117.19	119.96	743,133	+0.87(+0.73%)
Feb 23, 2026	120.97	121.49	117.93	119.09	895,908	-2.77(-2.27%)
Feb 20, 2026	120.46	123.16	120.06	121.86	539,634	+1.27(+1.05%)
Feb 19, 2026	118.69	120.63	118.30	120.59	648,563	+1.80(+1.51%)
Feb 18, 2026	118.97	120.92	118.31	118.79	728,277	+0.42(+0.35%)
Feb 17, 2026	118.86	119.37	117.41	118.37	483,052	-0.70(-0.59%)
Feb 13, 2026	117.99	120.19	116.28	119.07	487,534	+1.87(+1.59%)
Feb 12, 2026	121.72	123.47	117.02	117.20	1,021,529	-3.08(-2.56%)
Feb 11, 2026	120.72	122.21	118.96	120.28	733,652	+1.17(+0.98%)
Feb 10, 2026	119.83	120.23	118.43	119.11	560,361	-0.72(-0.60%)
Feb 09, 2026	118.60	120.68	118.06	119.83	686,560	+1.40(+1.18%)
Feb 06, 2026	114.95	118.73	114.93	118.43	994,650	+5.01(+4.41%)
Feb 05, 2026	111.99	114.27	111.86	113.42	835,735	-0.09(-0.08%)
Feb 04, 2026	115.73	116.74	111.16	113.51	1,110,953	-1.85(-1.60%)
Feb 03, 2026	113.36	115.60	112.93	115.36	911,679	+2.91(+2.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

First Trust RBA American Industrial Renaissance ETF (NQ:AIRR)

Historical Prices

Contact us

Sections

Services

Search