Get the Stockscreener App
83.93
1.78%
1.3803
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 October 02, 2026, is $83.93.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $91.07, occurred on June 25, 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 $83.93 now.
- The 52-week high stock price for RBLD is $91.07, representing a 8.51% increase from the current share price, occurred on June 25, 2026.
- The 52-week low stock price for RBLD is $73.15, indicating a -12.84% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $83.94 | $83.91 | $0.035 | 1,067.0 | +0.86% |
| Oct 01, 2026 | $83.19 | $82.25 | $0.9364 | 1,259.0 | +0.77% |
| Sep 30, 2026 | $82.97 | $82.55 | $0.4153 | 735.0 | -0.63% |
| Sep 29, 2026 | $83.07 | $82.65 | $0.42 | 5,907.0 | +0.29% |
| Sep 28, 2026 | $82.97 | $82.83 | $0.1409 | 1,678.0 | -0.83% |
| Sep 25, 2026 | $83.52 | $83.40 | $0.1234 | 1,143.0 | +0.19% |
| Sep 24, 2026 | $83.36 | $83.36 | $0.00 | 283.0 | -0.85% |
| Sep 23, 2026 | $84.41 | $84.08 | $0.3323 | 5,560.0 | -0.58% |
| Sep 22, 2026 | $84.63 | $84.57 | $0.0624 | 1,394.0 | +0.53% |
| Sep 21, 2026 | $84.29 | $83.96 | $0.3313 | 2,155.0 | +0.58% |
| Sep 18, 2026 | $83.64 | $83.64 | $0.00 | 196.0 | -0.48% |
| Sep 17, 2026 | $84.06 | $83.99 | $0.0697 | 593.0 | +0.97% |
| Sep 16, 2026 | $83.97 | $82.94 | $1.03 | 878.0 | -0.08% |
| Sep 15, 2026 | $83.54 | $83.30 | $0.2422 | 812.0 | -0.52% |
| Sep 14, 2026 | $83.94 | $83.73 | $0.2097 | 545.0 | -1.75% |
| Sep 11, 2026 | $85.34 | $85.08 | $0.26 | 4,146.0 | +0.83% |
| Sep 10, 2026 | $85.07 | $84.41 | $0.66 | 2,301.0 | -1.51% |
| Sep 09, 2026 | $85.87 | $85.64 | $0.23 | 12,993.0 | -0.89% |
| Sep 08, 2026 | $86.88 | $86.59 | $0.29 | 1,204.0 | +0.62% |
| Sep 04, 2026 | $86.17 | $85.89 | $0.28 | 1,954.0 | +0.41% |
| Sep 03, 2026 | $85.89 | $85.45 | $0.446 | 1,339.0 | +1.11% |
| Sep 02, 2026 | $84.78 | $84.34 | $0.4402 | 1,628.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $83.94 | $82.25 | $1.69 | 2,326.0 | +1.64% |
| Sep, 2026 | $86.88 | $82.55 | $4.33 | 48,696.0 | -3.54% |
| Aug, 2026 | $90.37 | $85.56 | $4.81 | 173,405.0 | -1.45% |
| Jul, 2026 | $89.33 | $85.57 | $3.76 | 244,097.0 | -3.51% |
| Jun, 2026 | $91.07 | $86.55 | $4.52 | 61,102.0 | +2.04% |
| May, 2026 | $90.34 | $85.87 | $4.47 | 240,132.0 | -0.42% |
| Apr, 2026 | $88.57 | $81.87 | $6.70 | 12,848.0 | +9.16% |
| Mar, 2026 | $85.94 | $79.49 | $6.45 | 9,580.0 | -4.90% |
| Feb, 2026 | $85.70 | $79.18 | $6.52 | 22,601.0 | +7.92% |
| 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% |
1.08%
Cap:
|
Volume (24h):