First Trust RBA American Industrial Renaissance ETF (AIRR)

Historical Prices For First Trust RBA American Industrial Renaissance ETF (AIRR)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	97.25	97.60	96.02	97.12	724,233	97.12
10/01/2025	96.11	97.29	95.75	96.89	1,260,124	96.89
9/30/2025	95.58	96.81	95.50	96.68	326,980	96.68
9/29/2025	96.13	96.57	95.46	95.62	872,808	95.62
9/26/2025	94.52	95.58	94.48	95.48	296,038	95.48
9/25/2025	93.29	94.25	92.25	93.98	776,718	93.98
9/24/2025	96.49	96.58	94.22	94.40	282,587	94.39
9/23/2025	96.71	97.57	95.87	96.18	521,372	96.17
9/22/2025	95.02	96.44	94.65	96.29	308,969	96.28
9/19/2025	95.95	95.96	94.71	95.12	330,408	95.11
9/18/2025	93.43	95.80	92.93	95.50	898,380	95.49
9/17/2025	93.83	95.06	92.02	92.71	427,784	92.70
9/16/2025	93.64	93.70	92.26	93.46	322,157	93.45
9/15/2025	93.11	93.91	92.59	93.41	351,382	93.40
9/12/2025	93.37	93.41	92.48	92.58	206,939	92.57
9/11/2025	92.35	93.70	92.24	93.41	534,594	93.40
9/10/2025	90.59	92.29	90.59	91.83	370,000	91.82
9/09/2025	91.49	91.49	89.50	90.12	1,352,149	90.11
9/08/2025	92.30	92.45	91.40	92.00	392,343	91.99
9/05/2025	92.63	92.94	90.25	91.99	551,635	91.98
9/04/2025	90.74	92.03	90.09	92.02	285,729	92.01
9/03/2025	90.71	91.14	89.79	90.21	308,135	90.20
9/02/2025	90.19	90.95	89.50	90.82	654,360	90.81
8/29/2025	93.20	93.20	91.16	91.54	1,095,899	91.53
8/28/2025	93.22	93.22	92.49	93.08	571,555	93.07
8/27/2025	92.42	93.11	92.19	92.76	520,781	92.75
8/26/2025	91.78	92.67	91.61	92.51	577,434	92.50
8/25/2025	91.99	92.41	91.49	91.49	567,018	91.48
8/22/2025	90.07	92.97	89.80	92.00	1,267,091	91.99
8/21/2025	88.82	89.57	88.67	89.42	348,410	89.41
8/20/2025	89.20	89.35	87.67	89.05	401,325	89.04
8/19/2025	90.40	90.67	89.53	89.88	303,454	89.87
8/18/2025	89.78	90.51	89.69	90.51	433,314	90.50
8/15/2025	91.04	91.04	89.54	89.70	621,116	89.69
8/14/2025	91.61	91.94	90.60	90.80	898,991	90.79
8/13/2025	92.46	92.58	90.63	92.38	490,592	92.37
8/12/2025	89.01	91.84	88.99	91.80	2,385,268	91.79
8/11/2025	88.55	88.75	87.80	88.14	260,027	88.13
8/08/2025	89.04	89.63	88.37	88.70	423,783	88.69
8/07/2025	88.81	89.00	87.81	88.38	381,430	88.37
8/06/2025	88.09	88.09	87.15	87.43	476,866	87.42
8/05/2025	87.69	88.42	86.58	87.98	782,750	87.97
8/04/2025	86.00	86.30	85.53	86.18	1,704,823	86.17
8/01/2025	85.39	85.83	83.33	85.19	969,578	85.18
7/31/2025	87.28	88.02	86.58	87.18	919,202	87.17
7/30/2025	87.59	87.89	86.45	86.99	404,611	86.98
7/29/2025	88.57	88.80	86.89	87.21	471,006	87.20
7/28/2025	89.06	89.06	87.77	88.10	623,834	88.09
7/25/2025	87.35	88.57	87.21	88.54	616,993	88.53
7/24/2025	85.74	86.24	85.52	85.91	422,617	85.90
7/23/2025	84.75	85.87	84.75	85.81	296,519	85.80
7/22/2025	83.61	84.19	82.39	84.00	289,919	83.99
7/21/2025	85.48	85.48	83.83	83.91	517,783	83.90
7/18/2025	85.77	85.80	84.55	85.00	581,114	84.99
7/17/2025	84.03	85.41	83.90	85.24	658,611	85.23
7/16/2025	83.68	83.83	82.22	83.72	577,201	83.71
7/15/2025	85.07	85.07	83.38	83.44	955,377	83.43
7/14/2025	84.88	84.99	84.28	84.61	303,609	84.60
7/11/2025	84.82	85.16	84.42	84.90	885,847	84.89
7/10/2025	84.18	85.65	84.18	85.12	1,337,564	85.11
7/09/2025	84.03	84.39	83.52	84.33	286,226	84.32
7/08/2025	83.92	84.15	82.98	83.64	1,000,249	83.63
7/07/2025	84.04	84.70	83.10	83.62	557,497	83.61
7/03/2025	83.95	84.51	83.93	84.32	202,230	84.31