MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRR — First Trust RBA American Industrial Renaissance ETF
NasdaqFirst Trust RBA American Industrial Renaissance ETF
$104.38
+1.14(+1.10%)
- O
- 103.40
- H
- 104.59
- L
- 101.75
- V
- 680.39K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$104.38
Period Return+60.17%
Period High$135.05
Period Low$64.50
Avg Daily Volume640.2K
Total Trading Days365
AIRR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $103.40 | $104.59 | $101.75 | $104.38 | +$1.14 | +1.10% | 680,386 | $103.53 | $101.75 $104.59 |
| Sep 30, 2026 | $104.56 | $104.73 | $103.23 | $103.24 | $-0.67 | -0.64% | 798,731 | $103.81 | $103.23 $104.73 |
| Sep 29, 2026 | $104.33 | $105.63 | $103.49 | $103.91 | +$0.21 | +0.20% | 494,859 | $103.95 | $103.49 $105.63 |
| Sep 28, 2026 | $104.35 | $104.92 | $102.77 | $103.70 | $-1.33 | -1.27% | 522,171 | $103.82 | $102.77 $104.92 |
| Sep 25, 2026 | $104.57 | $105.54 | $104.00 | $105.03 | +$0.63 | +0.60% | 609,759 | $104.96 | $104.00 $105.54 |
| Sep 24, 2026 | $104.43 | $105.40 | $103.66 | $104.40 | $-0.92 | -0.87% | 749,788 | $104.46 | $103.66 $105.40 |
| Sep 23, 2026 | $105.32 | $106.44 | $104.74 | $105.32 | $-0.77 | -0.72% | 1,477,745 | $105.71 | $104.74 $106.44 |
| Sep 22, 2026 | $107.12 | $107.25 | $105.72 | $106.09 | $-0.33 | -0.31% | 623,103 | $106.31 | $105.72 $107.25 |
| Sep 21, 2026 | $107.56 | $107.65 | $105.79 | $106.41 | $-0.04 | -0.04% | 434,879 | $106.63 | $105.79 $107.65 |
| Sep 18, 2026 | $106.04 | $106.73 | $105.32 | $106.45 | +$0.39 | +0.37% | 940,347 | $105.91 | $105.32 $106.73 |
| Sep 17, 2026 | $108.06 | $108.29 | $105.87 | $106.06 | +$0.43 | +0.40% | 581,856 | $106.31 | $105.87 $108.29 |
| Sep 16, 2026 | $105.94 | $106.63 | $104.45 | $105.64 | +$0.59 | +0.56% | 1,353,955 | $105.55 | $104.45 $106.63 |
| Sep 15, 2026 | $105.32 | $105.90 | $104.51 | $105.05 | +$0.27 | +0.26% | 810,989 | $105.18 | $104.51 $105.90 |
| Sep 14, 2026 | $104.99 | $105.61 | $103.85 | $104.78 | $-2.51 | -2.34% | 605,751 | $104.94 | $103.85 $105.61 |
| Sep 11, 2026 | $106.24 | $107.43 | $106.15 | $107.29 | +$2.13 | +2.03% | 651,396 | $107.04 | $106.15 $107.43 |
| Sep 10, 2026 | $105.68 | $106.50 | $104.79 | $105.16 | $-1.37 | -1.29% | 1,505,891 | $105.53 | $104.79 $106.50 |
| Sep 9, 2026 | $109.09 | $109.72 | $106.47 | $106.53 | $-2.85 | -2.61% | 859,528 | $107.23 | $106.47 $109.72 |
| Sep 8, 2026 | $109.34 | $110.38 | $108.82 | $109.38 | +$0.66 | +0.61% | 545,117 | $109.79 | $108.82 $110.38 |
| Sep 4, 2026 | $107.75 | $109.11 | $107.67 | $108.72 | +$1.08 | +1.00% | 733,107 | $108.44 | $107.67 $109.11 |
| Sep 3, 2026 | $107.03 | $107.89 | $105.50 | $107.64 | +$1.37 | +1.29% | 625,117 | $107.29 | $105.50 $107.89 |
| Sep 2, 2026 | $106.32 | $106.81 | $105.26 | $106.27 | +$0.23 | +0.22% | 728,812 | $106.20 | $105.26 $106.81 |
| Sep 1, 2026 | $107.13 | $108.23 | $105.89 | $106.04 | $-2.18 | -2.01% | 962,070 | $106.53 | $105.89 $108.23 |
| Aug 31, 2026 | $109.20 | $109.36 | $107.90 | $108.22 | $-1.26 | -1.15% | 1,044,119 | $108.17 | $107.90 $109.36 |
| Aug 28, 2026 | $112.69 | $112.79 | $109.43 | $109.48 | $-3.30 | -2.93% | 763,689 | $110.50 | $109.43 $112.79 |
| Aug 27, 2026 | $113.34 | $113.44 | $111.83 | $112.78 | +$0.11 | +0.10% | 394,304 | $112.65 | $111.83 $113.44 |
| Aug 26, 2026 | $111.04 | $112.73 | $111.04 | $112.67 | +$1.47 | +1.32% | 707,040 | $112.13 | $111.04 $112.73 |
| Aug 25, 2026 | $113.88 | $113.88 | $110.82 | $111.20 | $-1.16 | -1.03% | 2,067,615 | $111.77 | $110.82 $113.88 |
| Aug 24, 2026 | $115.16 | $115.16 | $112.20 | $112.36 | $-2.91 | -2.52% | 801,514 | $112.88 | $112.20 $115.16 |
| Aug 21, 2026 | $116.36 | $117.00 | $114.67 | $115.27 | $-0.11 | -0.10% | 425,017 | $115.34 | $114.67 $117.00 |
| Aug 20, 2026 | $117.32 | $117.32 | $114.88 | $115.38 | $-2.82 | -2.39% | 872,672 | $115.50 | $114.88 $117.32 |