First Trust Alerian U.S. ... (RBLD)
AMEX: RBLD
· Real-Time Price · USD
75.00
0.87 (1.17%)
At close: Sep 11, 2025, 3:59 PM
74.92
-0.11%
After-hours: Sep 11, 2025, 04:04 PM EDT
RBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.11 | 1.28% | 228 |
| Sep 9, 2025 | 73.24 | 73.24 | 73.18 | 73.19 | 73.19 | -0.15% | 2,100 |
| Sep 8, 2025 | 73.50 | 73.50 | 73.30 | 73.30 | 73.30 | -0.33% | 1,200 |
| Sep 5, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.05% | 2,132 |
| Sep 4, 2025 | 72.73 | 73.50 | 72.73 | 73.50 | 73.50 | 1.03% | 2,136 |
| Sep 3, 2025 | 72.84 | 72.84 | 72.52 | 72.75 | 72.75 | -0.41% | 2,408 |
| Sep 2, 2025 | 73.05 | 73.05 | 72.89 | 73.05 | 73.05 | -0.96% | 2,413 |
| Aug 29, 2025 | 73.84 | 73.84 | 73.76 | 73.76 | 73.76 | -0.73% | 204 |
| Aug 28, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.22% | 100 |
| Aug 27, 2025 | 74.21 | 74.21 | 74.14 | 74.14 | 74.14 | 0.73% | 1,553 |
| Aug 26, 2025 | 73.44 | 73.60 | 73.43 | 73.60 | 73.60 | 0.46% | 1,600 |
| Aug 25, 2025 | 73.95 | 73.95 | 73.26 | 73.26 | 73.26 | -0.85% | 1,600 |
| Aug 22, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 1.62% | 100 |
| Aug 21, 2025 | 72.91 | 72.91 | 72.71 | 72.71 | 72.71 | -0.41% | 500 |
| Aug 20, 2025 | 72.90 | 73.03 | 72.90 | 73.01 | 73.01 | -0.14% | 800 |
| Aug 19, 2025 | 73.20 | 73.20 | 73.11 | 73.11 | 73.11 | 0.37% | 302 |
| Aug 18, 2025 | 72.77 | 72.84 | 72.77 | 72.84 | 72.84 | -0.07% | 424 |
| 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 |