Get the Stockscreener App
67.42
0.02%
-0.0125
After Hours:
67.42
-0.0041
-0.01%
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 May 09, 2025, is $67.42.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $73.27, occurred on November 25, 2024.
- 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 $67.42 now.
- The 52-week high stock price for RBLD is $73.27, representing a 8.66% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RBLD is $58.07, indicating a -13.87% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $67.42 | $67.28 | $0.1442 | 1,300.0 | -0.02% |
| May 08, 2025 | $67.61 | $67.39 | $0.215 | 1,150.0 | +0.51% |
| May 07, 2025 | $67.09 | $67.09 | $0.00 | 35.00 | +0.38% |
| May 06, 2025 | $66.84 | $66.84 | $0.00 | 79.00 | -0.27% |
| May 05, 2025 | $67.02 | $67.02 | $0.00 | 103.0 | -0.11% |
| May 02, 2025 | $67.09 | $67.09 | $0.0045 | 213.0 | +1.33% |
| May 01, 2025 | $66.75 | $66.21 | $0.5407 | 4,474.0 | +0.62% |
| Apr 30, 2025 | $65.80 | $64.95 | $0.8502 | 636.0 | +0.01% |
| Apr 29, 2025 | $65.80 | $65.58 | $0.2121 | 592.0 | +0.63% |
| Apr 28, 2025 | $65.38 | $65.22 | $0.1681 | 375.0 | +0.47% |
| Apr 25, 2025 | $65.07 | $65.07 | $0.00 | 90.00 | -0.02% |
| Apr 24, 2025 | $65.09 | $65.09 | $0.00 | 101.0 | +2.16% |
| Apr 23, 2025 | $63.71 | $63.71 | $0.00 | 35.00 | +1.06% |
| Apr 22, 2025 | $63.04 | $63.04 | $0.00 | 18.00 | +2.96% |
| Apr 21, 2025 | $61.23 | $61.16 | $0.07 | 405.0 | -2.86% |
| Apr 17, 2025 | $63.03 | $63.03 | $0.00 | 20.00 | +0.66% |
| Apr 16, 2025 | $63.14 | $62.61 | $0.5256 | 414.0 | -1.01% |
| Apr 15, 2025 | $63.26 | $63.26 | $0.0058 | 231.0 | -0.00% |
| Apr 14, 2025 | $63.52 | $62.90 | $0.6197 | 901.0 | +1.05% |
| Apr 11, 2025 | $62.60 | $61.60 | $1.00 | 2,106.0 | +1.79% |
| Apr 10, 2025 | $61.50 | $61.50 | $0.00 | 41.00 | -2.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $67.61 | $66.21 | $1.40 | 8,654.0 | +2.46% |
| 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% |
First Trust Alerian U S Nextgen Infrastructure Etf Stock (RBLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.84 | $54.10 | $3.74 | 16,542.0 | +5.39% |
| Nov, 2023 | $54.07 | $49.84 | $4.23 | 2,170.0 | +9.63% |
| Oct, 2023 | $51.74 | $48.54 | $3.20 | 10,277.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):