Get the Stockscreener App
70.21
0.50%
0.3498
After Hours:
70.21
0.0033
+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 November 18, 2024, is $70.21.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $71.03, occurred on November 11, 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 $70.21 now.
- The 52-week high stock price for RBLD is $71.03, representing a 1.18% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RBLD is $53.08, indicating a -24.39% decrease from the current share price, occurred on November 21, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $70.21 | $69.92 | $0.2867 | 605.0 | +0.50% |
| Nov 15, 2024 | $69.86 | $69.69 | $0.1669 | 153.0 | +0.20% |
| Nov 14, 2024 | $70.17 | $69.72 | $0.4494 | 386.0 | -0.90% |
| Nov 13, 2024 | $70.78 | $70.35 | $0.4214 | 126.0 | +0.13% |
| Nov 12, 2024 | $70.82 | $70.26 | $0.558 | 161.0 | -0.97% |
| Nov 11, 2024 | $71.03 | $70.61 | $0.425 | 1,113.0 | +0.78% |
| Nov 08, 2024 | $70.40 | $69.95 | $0.4465 | 658.0 | +0.64% |
| Nov 07, 2024 | $70.20 | $69.95 | $0.2529 | 2,297.0 | -0.13% |
| Nov 06, 2024 | $70.04 | $69.64 | $0.3985 | 264.0 | +2.79% |
| Nov 05, 2024 | $68.14 | $68.14 | $0.00 | 12.00 | +1.91% |
| Nov 04, 2024 | $66.86 | $66.79 | $0.0662 | 1,667.0 | -0.01% |
| Nov 01, 2024 | $67.77 | $66.86 | $0.9051 | 341.0 | -1.05% |
| Oct 31, 2024 | $67.74 | $67.58 | $0.1645 | 332.0 | +0.08% |
| Oct 30, 2024 | $67.52 | $67.52 | $0.00 | 167.0 | -0.08% |
| Oct 29, 2024 | $67.83 | $67.58 | $0.2514 | 1,022.0 | -0.99% |
| Oct 28, 2024 | $68.38 | $68.14 | $0.2367 | 716.0 | +0.83% |
| Oct 25, 2024 | $67.70 | $67.69 | $0.0088 | 698.0 | -0.87% |
| Oct 24, 2024 | $68.29 | $68.21 | $0.0757 | 269.0 | -0.07% |
| Oct 23, 2024 | $68.33 | $68.18 | $0.1535 | 1,358.0 | -0.14% |
| Oct 22, 2024 | $68.43 | $68.43 | $0.00 | 62.00 | -0.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $71.03 | $66.79 | $4.24 | 8,388.0 | +3.89% |
| 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% |
0.46%
Cap:
|
Volume (24h):