First Trust Alerian U.S. ... (RBLD)
AMEX: RBLD
· Real-Time Price · USD
72.88
-0.01 (-0.01%)
At close: Aug 18, 2025, 3:59 PM
72.84
-0.05%
After-hours: Aug 18, 2025, 04:04 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -0.53% | 100 |
| Aug 14, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -1.12% | 100 |
| Aug 13, 2025 | 74.00 | 74.11 | 73.48 | 74.11 | 74.11 | 0.60% | 600 |
| Aug 12, 2025 | 73.28 | 73.76 | 73.28 | 73.67 | 73.67 | 1.40% | 1,340 |
| Aug 11, 2025 | 72.76 | 72.76 | 72.65 | 72.65 | 72.65 | -0.44% | 237 |
| Aug 8, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -0.50% | 100 |
| Aug 7, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.03% | 100 |
| Aug 6, 2025 | 73.88 | 73.88 | 73.32 | 73.32 | 73.32 | -0.57% | 1,000 |
| Aug 5, 2025 | 73.58 | 73.74 | 73.58 | 73.74 | 73.74 | -0.36% | 300 |
| Aug 4, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.18% | 300 |
| Aug 1, 2025 | 73.12 | 73.15 | 73.12 | 73.15 | 73.15 | -1.16% | 942 |
| Jul 31, 2025 | 73.60 | 74.49 | 73.60 | 74.01 | 74.01 | 0.19% | 6,800 |
| Jul 30, 2025 | 74.09 | 74.50 | 73.87 | 73.87 | 73.87 | -0.47% | 900 |
| Jul 29, 2025 | 74.02 | 74.22 | 74.02 | 74.22 | 74.22 | -0.26% | 441 |
| Jul 28, 2025 | 74.59 | 74.61 | 74.41 | 74.41 | 74.41 | -0.83% | 700 |
| Jul 25, 2025 | 74.47 | 75.03 | 74.47 | 75.03 | 75.03 | 1.34% | 1,000 |
| Jul 24, 2025 | 74.00 | 74.20 | 74.00 | 74.04 | 74.04 | -0.04% | 1,729 |
| Jul 23, 2025 | 74.21 | 74.22 | 74.03 | 74.07 | 74.07 | 0.69% | 2,233 |
| Jul 22, 2025 | 73.17 | 73.56 | 73.17 | 73.56 | 73.56 | 1.03% | 500 |
| Jul 21, 2025 | 73.19 | 73.20 | 72.81 | 72.81 | 72.81 | -0.49% | 914 |