Get the Stockscreener App
81.61
2.46%
1.9611
After Hours:
81.61
0.0025
+0.00%
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Price History
The historical daily chart and data for First Trust Alerian U S Nextgen Infrastructure Etf stock (RBLD), show that the latest closing stock price as of February 06, 2026, is $81.61.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $81.61, occurred on February 06, 2026.
- The lowest First Trust Alerian U S Nextgen Infrastructure Etf stock price recorded was $0.00 on July 09, 2024. Since then, First Trust Alerian U S Nextgen Infrastructure Etf's stock price has risen over to $81.61 now.
- The 52-week high stock price for RBLD is $81.61, representing a 0.00% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for RBLD is $58.07, indicating a -28.84% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RBLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $81.61 | $81.61 | $0.00 | 45.00 | +2.46% |
| Feb 05, 2026 | $79.65 | $79.65 | $0.00 | 73.00 | -0.74% |
| Feb 04, 2026 | $80.24 | $80.24 | $0.00 | 289.0 | +0.23% |
| Feb 03, 2026 | $80.16 | $79.86 | $0.30 | 1,165.0 | +1.11% |
| Feb 02, 2026 | $79.18 | $79.18 | $0.00 | 227.0 | +0.15% |
| Jan 30, 2026 | $79.06 | $79.06 | $0.00 | 51.00 | -0.67% |
| Jan 29, 2026 | $80.02 | $79.59 | $0.4274 | 354.0 | +0.12% |
| Jan 28, 2026 | $79.61 | $79.50 | $0.1111 | 423.0 | -0.15% |
| Jan 27, 2026 | $79.62 | $79.22 | $0.3994 | 322.0 | +0.83% |
| Jan 26, 2026 | $78.96 | $78.96 | $0.00 | 70.00 | +0.64% |
| Jan 23, 2026 | $78.71 | $78.33 | $0.38 | 3,467.0 | -0.42% |
| Jan 22, 2026 | $78.79 | $78.79 | $0.00 | 173.0 | -0.06% |
| Jan 21, 2026 | $78.84 | $78.26 | $0.5809 | 269.0 | +1.41% |
| Jan 20, 2026 | $77.75 | $77.59 | $0.1544 | 397.0 | -1.65% |
| Jan 16, 2026 | $79.18 | $79.05 | $0.1341 | 260.0 | +0.61% |
| Jan 15, 2026 | $78.81 | $78.57 | $0.2402 | 674.0 | +1.08% |
| Jan 14, 2026 | $77.73 | $77.51 | $0.2191 | 394.0 | +0.06% |
| Jan 13, 2026 | $77.69 | $77.50 | $0.1866 | 507.0 | +0.68% |
| Jan 12, 2026 | $77.17 | $76.97 | $0.1957 | 1,049.0 | +0.38% |
| Jan 09, 2026 | $76.87 | $76.85 | $0.023 | 998.0 | +1.06% |
| Jan 08, 2026 | $76.07 | $76.07 | $0.00 | 226.0 | +0.41% |
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Alerian U S Nextgen Infrastructure Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Alerian U S Nextgen Infrastructure Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $81.61 | $79.18 | $2.43 | 1,844.0 | +3.22% |
| Jan, 2026 | $80.02 | $75.75 | $4.27 | 11,925.0 | +5.87% |
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $76.66 | $73.83 | $2.83 | 35,403.0 | -1.29% |
| Nov, 2025 | $77.23 | $73.15 | $4.08 | 36,602.0 | -0.86% |
| Oct, 2025 | $77.48 | $74.67 | $2.81 | 64,278.0 | +1.96% |
| Sep, 2025 | $75.53 | $72.52 | $3.02 | 19,117.0 | +2.40% |
| Aug, 2025 | $74.30 | $72.65 | $1.64 | 10,328.0 | -0.34% |
| Jul, 2025 | $75.03 | $71.78 | $3.25 | 29,771.0 | +3.49% |
| Jun, 2025 | $71.52 | $69.39 | $2.13 | 20,732.0 | +2.91% |
| May, 2025 | $70.50 | $66.21 | $4.29 | 19,248.0 | +5.61% |
| Apr, 2025 | $66.88 | $58.07 | $8.81 | 14,161.0 | +0.10% |
| Mar, 2025 | $67.51 | $64.44 | $3.07 | 14,458.0 | -3.84% |
| Feb, 2025 | $69.92 | $67.39 | $2.53 | 25,988.0 | -1.23% |
| Jan, 2025 | $71.22 | $65.87 | $5.35 | 39,763.0 | +4.37% |
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.69 | $65.87 | $6.82 | 31,374.0 | -9.22% |
| Nov, 2024 | $73.27 | $66.79 | $6.47 | 15,684.0 | +8.18% |
| Oct, 2024 | $69.32 | $67.45 | $1.87 | 12,853.0 | -0.25% |
| Sep, 2024 | $67.74 | $62.55 | $5.20 | 7,846.0 | +4.34% |
| Aug, 2024 | $64.93 | $60.44 | $4.49 | 13,432.0 | +1.75% |
| Jul, 2024 | $63.82 | $59.65 | $4.17 | 19,726.0 | +5.98% |
| Jun, 2024 | $62.26 | $60.11 | $2.15 | 21,693.0 | -3.13% |
| May, 2024 | $63.62 | $60.35 | $3.26 | 14,084.0 | +2.99% |
| Apr, 2024 | $62.31 | $59.58 | $2.73 | 14,744.0 | -3.08% |
| Mar, 2024 | $62.27 | $59.24 | $3.03 | 23,639.0 | +5.07% |
| Feb, 2024 | $59.27 | $56.18 | $3.08 | 11,824.0 | +6.26% |
| Jan, 2024 | $56.76 | $54.95 | $1.81 | 8,753.0 | -2.13% |
1.95%
Cap:
|
Volume (24h):