Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,160.42 +191.55 (+0.29%) CMC Crypto 200
1,375.53 +1.69 (+0.12%)
First Trust RBA American Industrial RenaissanceTM ETF (AIRR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 69.78 | 69.86 | 69.29 | 69.62 | 69.62 | 78,200 |
| 16 May 2024 | 70.91 | 70.91 | 69.36 | 69.50 | 69.50 | 101,300 |
| 15 May 2024 | 71.00 | 71.15 | 70.50 | 70.84 | 70.84 | 97,800 |
| 14 May 2024 | 70.51 | 70.51 | 69.71 | 70.07 | 70.07 | 86,900 |
| 13 May 2024 | 70.89 | 70.89 | 69.63 | 69.63 | 69.63 | 131,200 |
| 10 May 2024 | 70.58 | 70.70 | 69.85 | 70.22 | 70.22 | 142,600 |
| 09 May 2024 | 69.23 | 70.01 | 69.12 | 69.97 | 69.97 | 319,300 |
| 08 May 2024 | 67.75 | 68.59 | 67.63 | 68.55 | 68.55 | 135,300 |
| 07 May 2024 | 67.74 | 68.51 | 67.64 | 68.09 | 68.09 | 202,900 |
| 06 May 2024 | 67.02 | 67.98 | 67.02 | 67.62 | 67.62 | 188,000 |
| 03 May 2024 | 66.34 | 66.90 | 65.99 | 66.38 | 66.38 | 157,800 |
| 02 May 2024 | 64.84 | 65.14 | 64.07 | 65.03 | 65.03 | 82,100 |
| 01 May 2024 | 64.36 | 65.63 | 63.90 | 64.28 | 64.28 | 84,700 |
| 30 Apr 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 63.75 | 133,500 |
| 29 Apr 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 65.47 | 137,800 |
| 26 Apr 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 64.94 | 73,600 |
| 25 Apr 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 64.22 | 82,900 |
| 24 Apr 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 64.24 | 89,500 |
| 23 Apr 2024 | 62.74 | 64.47 | 62.74 | 64.42 | 64.42 | 104,600 |
| 22 Apr 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 62.59 | 72,500 |
| 19 Apr 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 62.01 | 125,300 |
| 18 Apr 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 61.64 | 62,300 |
| 17 Apr 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 61.80 | 111,300 |
| 16 Apr 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 62.62 | 115,300 |
| 15 Apr 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 63.29 | 92,200 |
| 12 Apr 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 63.84 | 68,700 |
| 11 Apr 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 65.01 | 101,400 |
| 10 Apr 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 64.81 | 576,300 |
| 09 Apr 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 66.28 | 107,900 |
| 08 Apr 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 66.77 | 73,400 |
| 05 Apr 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 66.64 | 63,100 |
| 04 Apr 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 65.57 | 145,200 |
| 03 Apr 2024 | 65.63 | 66.90 | 65.54 | 66.74 | 66.74 | 111,600 |
| 02 Apr 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 65.87 | 111,500 |
| 01 Apr 2024 | 67.74 | 67.74 | 66.72 | 66.96 | 66.96 | 65,500 |
| 28 Mar 2024 | 67.23 | 67.60 | 66.87 | 67.33 | 67.33 | 84,300 |
| 27 Mar 2024 | 66.27 | 67.10 | 66.12 | 67.10 | 67.10 | 306,200 |
| 26 Mar 2024 | 65.55 | 65.98 | 65.43 | 65.61 | 65.61 | 91,500 |
| 25 Mar 2024 | 65.53 | 65.69 | 65.24 | 65.37 | 65.37 | 51,900 |
| 22 Mar 2024 | 66.02 | 66.02 | 65.25 | 65.40 | 65.40 | 86,600 |
| 21 Mar 2024 | 64.91 | 65.92 | 64.84 | 65.77 | 65.77 | 168,500 |
| 21 Mar 2024 | 0.01 Dividend | |||||
| 20 Mar 2024 | 63.52 | 64.62 | 63.40 | 64.48 | 64.47 | 102,800 |
| 19 Mar 2024 | 63.19 | 63.71 | 62.85 | 63.53 | 63.52 | 146,800 |
| 18 Mar 2024 | 63.57 | 63.82 | 63.11 | 63.33 | 63.32 | 59,400 |
| 15 Mar 2024 | 62.99 | 63.54 | 62.99 | 63.37 | 63.36 | 44,600 |
| 14 Mar 2024 | 64.11 | 64.11 | 62.38 | 63.10 | 63.09 | 87,400 |
| 13 Mar 2024 | 63.75 | 64.18 | 63.74 | 63.95 | 63.94 | 54,500 |
| 12 Mar 2024 | 63.75 | 63.83 | 63.05 | 63.71 | 63.70 | 52,300 |
| 11 Mar 2024 | 64.26 | 64.32 | 63.12 | 63.57 | 63.56 | 41,800 |
| 08 Mar 2024 | 64.86 | 65.25 | 64.06 | 64.23 | 64.22 | 67,100 |
| 07 Mar 2024 | 64.20 | 64.63 | 63.95 | 64.35 | 64.34 | 67,200 |
| 06 Mar 2024 | 63.91 | 64.14 | 63.32 | 63.63 | 63.62 | 55,300 |
| 05 Mar 2024 | 63.80 | 64.13 | 62.95 | 63.36 | 63.35 | 63,200 |
| 04 Mar 2024 | 64.57 | 65.29 | 64.15 | 64.22 | 64.21 | 80,600 |
| 01 Mar 2024 | 63.84 | 64.15 | 63.54 | 64.13 | 64.12 | 90,800 |
| 29 Feb 2024 | 64.00 | 64.00 | 62.98 | 63.65 | 63.64 | 185,000 |
| 28 Feb 2024 | 62.37 | 63.42 | 62.32 | 63.19 | 63.18 | 77,000 |
| 27 Feb 2024 | 61.80 | 62.49 | 61.79 | 62.31 | 62.30 | 72,100 |
| 26 Feb 2024 | 60.58 | 61.33 | 60.45 | 61.25 | 61.24 | 89,400 |
| 23 Feb 2024 | 59.95 | 60.82 | 59.78 | 60.48 | 60.47 | 50,600 |
| 22 Feb 2024 | 59.42 | 60.13 | 59.26 | 59.71 | 59.70 | 61,000 |
| 21 Feb 2024 | 59.13 | 59.55 | 58.99 | 59.44 | 59.43 | 35,100 |
| 20 Feb 2024 | 59.89 | 60.12 | 59.27 | 59.54 | 59.53 | 107,500 |
| 16 Feb 2024 | 60.71 | 61.33 | 60.56 | 60.61 | 60.60 | 56,800 |
| 15 Feb 2024 | 60.61 | 61.39 | 60.23 | 61.39 | 61.38 | 58,900 |
| 14 Feb 2024 | 59.22 | 60.26 | 59.00 | 60.08 | 60.07 | 57,600 |
| 13 Feb 2024 | 59.12 | 59.25 | 58.15 | 58.55 | 58.54 | 63,400 |
| 12 Feb 2024 | 59.79 | 61.15 | 59.79 | 60.92 | 60.91 | 165,400 |
| 09 Feb 2024 | 59.07 | 59.84 | 58.83 | 59.84 | 59.83 | 56,700 |
| 08 Feb 2024 | 58.26 | 58.85 | 57.71 | 58.74 | 58.73 | 50,400 |
| 07 Feb 2024 | 57.73 | 58.44 | 57.28 | 58.26 | 58.25 | 119,900 |
| 06 Feb 2024 | 56.84 | 57.40 | 56.71 | 57.40 | 57.39 | 91,000 |
| 05 Feb 2024 | 57.32 | 57.32 | 56.13 | 56.88 | 56.87 | 74,400 |
| 02 Feb 2024 | 56.88 | 58.05 | 56.42 | 57.74 | 57.73 | 67,600 |
| 01 Feb 2024 | 56.50 | 57.45 | 55.94 | 57.39 | 57.38 | 99,500 |
| 31 Jan 2024 | 56.68 | 57.66 | 55.96 | 56.03 | 56.02 | 79,700 |
| 30 Jan 2024 | 56.14 | 56.59 | 56.01 | 56.50 | 56.49 | 47,900 |
| 29 Jan 2024 | 55.45 | 56.46 | 55.22 | 56.45 | 56.44 | 41,000 |
| 26 Jan 2024 | 55.73 | 55.76 | 55.23 | 55.27 | 55.26 | 48,000 |
| 25 Jan 2024 | 55.24 | 55.67 | 54.90 | 55.37 | 55.36 | 164,700 |
| 24 Jan 2024 | 55.83 | 55.83 | 54.47 | 54.59 | 54.58 | 91,100 |
| 23 Jan 2024 | 56.24 | 56.24 | 54.55 | 55.12 | 55.11 | 117,800 |
| 22 Jan 2024 | 54.86 | 55.69 | 54.86 | 55.56 | 55.55 | 47,900 |
| 19 Jan 2024 | 54.46 | 54.55 | 53.56 | 54.40 | 54.39 | 99,300 |
| 18 Jan 2024 | 54.15 | 54.33 | 53.56 | 54.33 | 54.32 | 69,400 |
| 17 Jan 2024 | 53.61 | 53.88 | 53.29 | 53.73 | 53.72 | 158,900 |
| 16 Jan 2024 | 54.69 | 54.69 | 53.94 | 54.37 | 54.36 | 32,900 |
| 12 Jan 2024 | 55.56 | 55.87 | 54.85 | 55.02 | 55.01 | 44,300 |
| 11 Jan 2024 | 55.30 | 55.30 | 54.53 | 55.15 | 55.15 | 56,100 |
| 10 Jan 2024 | 55.21 | 55.51 | 54.80 | 55.45 | 55.44 | 72,200 |
| 09 Jan 2024 | 54.93 | 55.19 | 54.38 | 55.09 | 55.08 | 118,000 |
| 08 Jan 2024 | 55.03 | 55.63 | 54.66 | 55.59 | 55.58 | 68,200 |
| 05 Jan 2024 | 55.04 | 55.72 | 54.82 | 54.98 | 54.97 | 108,000 |
| 04 Jan 2024 | 55.46 | 55.70 | 55.06 | 55.06 | 55.05 | 63,100 |
| 03 Jan 2024 | 56.70 | 56.74 | 55.35 | 55.55 | 55.54 | 135,700 |
| 02 Jan 2024 | 57.36 | 57.95 | 56.94 | 57.33 | 57.32 | 71,600 |
| 29 Dec 2023 | 58.41 | 58.48 | 57.74 | 57.84 | 57.83 | 74,300 |
| 28 Dec 2023 | 58.45 | 58.68 | 58.30 | 58.59 | 58.58 | 64,000 |
| 27 Dec 2023 | 58.56 | 58.89 | 58.40 | 58.53 | 58.52 | 125,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.