Get the Stockscreener App
88.19
0.92%
0.8039
After Hours:
88.33
0.1405
+0.16%
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 22, 2026, is $88.19.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $90.34, occurred on May 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 $88.19 now.
- The 52-week high stock price for RBLD is $90.34, representing a 2.44% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for RBLD is $69.10, indicating a -21.64% decrease from the current share price, occurred on May 28, 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 22, 2026 | $88.33 | $87.79 | $0.54 | 609.0 | +0.92% |
| May 21, 2026 | $87.39 | $86.74 | $0.65 | 2,650.0 | +0.53% |
| May 20, 2026 | $87.23 | $86.64 | $0.59 | 2,107.0 | +0.71% |
| May 19, 2026 | $86.63 | $85.87 | $0.76 | 2,469.0 | -0.56% |
| May 18, 2026 | $86.92 | $86.56 | $0.3608 | 2,044.0 | -0.40% |
| May 15, 2026 | $87.59 | $87.15 | $0.4411 | 4,266.0 | -1.85% |
| May 14, 2026 | $88.79 | $88.20 | $0.5898 | 30,027.0 | +0.56% |
| May 13, 2026 | $88.50 | $88.26 | $0.2415 | 4,289.0 | -0.22% |
| May 12, 2026 | $88.67 | $87.91 | $0.76 | 3,089.0 | -0.22% |
| May 11, 2026 | $88.85 | $87.86 | $0.99 | 4,852.0 | +1.03% |
| May 08, 2026 | $88.15 | $87.78 | $0.3717 | 6,327.0 | -0.44% |
| May 07, 2026 | $89.12 | $88.17 | $0.9547 | 2,103.0 | -2.03% |
| May 06, 2026 | $90.34 | $89.49 | $0.85 | 11,556.0 | +0.75% |
| May 05, 2026 | $89.72 | $89.32 | $0.3977 | 1,205.0 | +0.92% |
| May 04, 2026 | $89.02 | $88.42 | $0.5966 | 153,487.0 | -0.20% |
| May 01, 2026 | $89.06 | $88.69 | $0.3763 | 427.0 | +0.13% |
| Apr 30, 2026 | $88.57 | $87.42 | $1.15 | 442.0 | +2.14% |
| Apr 29, 2026 | $86.82 | $86.72 | $0.0979 | 264.0 | -0.08% |
| Apr 28, 2026 | $86.79 | $86.79 | $0.00 | 205.0 | -0.83% |
| Apr 27, 2026 | $87.52 | $87.52 | $0.00 | 92.00 | +0.29% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $90.34 | $85.87 | $4.47 | 232,116.0 | -0.43% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):