First Trust RBA American ... (AIRR)
NASDAQ: AIRR
· Real-Time Price · USD
92.00
0.01 (0.01%)
At close: Sep 08, 2025, 3:59 PM
91.00
-1.09%
After-hours: Sep 08, 2025, 06:34 PM EDT
AIRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 92.30 | 92.45 | 91.40 | 92.00 | n/a | 0.01% | 392,615 |
| Sep 5, 2025 | 92.63 | 92.94 | 90.25 | 91.99 | 91.99 | -0.03% | 551,635 |
| Sep 4, 2025 | 90.74 | 92.03 | 90.09 | 92.02 | 92.02 | 2.01% | 285,731 |
| Sep 3, 2025 | 90.71 | 91.14 | 89.79 | 90.21 | 90.21 | -0.67% | 308,134 |
| Sep 2, 2025 | 90.19 | 90.95 | 89.50 | 90.82 | 90.82 | -0.79% | 654,423 |
| Aug 29, 2025 | 93.20 | 93.20 | 91.16 | 91.54 | 91.54 | -1.65% | 1,095,900 |
| Aug 28, 2025 | 93.22 | 93.22 | 92.49 | 93.08 | 93.08 | 0.34% | 571,600 |
| Aug 27, 2025 | 92.42 | 93.11 | 92.20 | 92.76 | 92.76 | 0.27% | 520,800 |
| Aug 26, 2025 | 91.78 | 92.67 | 91.62 | 92.51 | 92.51 | 1.11% | 577,439 |
| Aug 25, 2025 | 91.99 | 92.41 | 91.49 | 91.49 | 91.49 | -0.55% | 567,020 |
| Aug 22, 2025 | 90.07 | 92.97 | 89.80 | 92.00 | 92.00 | 2.89% | 1,267,100 |
| Aug 21, 2025 | 88.82 | 89.57 | 88.67 | 89.42 | 89.42 | 0.42% | 348,409 |
| Aug 20, 2025 | 89.20 | 89.35 | 87.67 | 89.05 | 89.05 | -0.92% | 401,324 |
| Aug 19, 2025 | 90.40 | 90.67 | 89.53 | 89.88 | 89.88 | -0.70% | 303,465 |
| Aug 18, 2025 | 89.78 | 90.51 | 89.69 | 90.51 | 90.51 | 0.90% | 433,315 |
| Aug 15, 2025 | 91.04 | 91.04 | 89.54 | 89.70 | 89.70 | -1.21% | 621,115 |
| Aug 14, 2025 | 91.61 | 91.94 | 90.60 | 90.80 | 90.80 | -1.71% | 899,000 |
| Aug 13, 2025 | 92.46 | 92.58 | 90.63 | 92.38 | 92.38 | 0.63% | 490,103 |
| Aug 12, 2025 | 89.01 | 91.84 | 88.99 | 91.80 | 91.80 | 4.15% | 2,385,285 |
| Aug 11, 2025 | 88.55 | 88.75 | 87.80 | 88.14 | 88.14 | -0.63% | 260,027 |