Get the Stockscreener App
63.17
0.02%
+0.0109
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 17, 2024, is $63.17.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $63.62, occurred on May 15, 2024.
- The lowest First Trust Alerian U S Nextgen Infrastructure Etf stock price recorded was $48.54 on October 27, 2023. Since then, First Trust Alerian U S Nextgen Infrastructure Etf's stock price has risen over 30.14% to $63.17 now.
- The 52-week high stock price for RBLD is $63.62, representing a 0.71% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for RBLD is $48.54, indicating a -23.16% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $63.22 | $63.10 | $0.12 | 3,145.0 | +0.02% |
| May 16, 2024 | $63.41 | $63.16 | $0.249 | 216.0 | -0.72% |
| May 15, 2024 | $63.62 | $63.30 | $0.3174 | 2,513.0 | +1.35% |
| May 14, 2024 | $62.77 | $62.61 | $0.1618 | 1,438.0 | +0.29% |
| May 13, 2024 | $62.70 | $62.59 | $0.1101 | 335.0 | -0.37% |
| May 10, 2024 | $62.85 | $62.82 | $0.0321 | 1,069.0 | -0.02% |
| May 09, 2024 | $62.83 | $62.83 | $0.00 | 278.0 | +1.42% |
| May 08, 2024 | $61.95 | $61.95 | $0.00 | 39.00 | +0.37% |
| May 07, 2024 | $61.82 | $61.73 | $0.0944 | 800.0 | +0.34% |
| May 06, 2024 | $61.52 | $61.43 | $0.0929 | 413.0 | +0.82% |
| May 03, 2024 | $61.02 | $61.02 | $0.00 | 137.0 | +0.68% |
| May 02, 2024 | $60.60 | $60.60 | $0.00 | 50.00 | +0.42% |
| May 01, 2024 | $60.35 | $60.35 | $0.00 | 45.00 | +0.00% |
| Apr 30, 2024 | $60.73 | $60.35 | $0.378 | 940.0 | -1.43% |
| Apr 29, 2024 | $61.23 | $60.93 | $0.2983 | 661.0 | +0.64% |
| Apr 26, 2024 | $60.84 | $60.71 | $0.1263 | 726.0 | +0.16% |
| Apr 25, 2024 | $60.74 | $60.74 | $0.00 | 348.0 | +0.14% |
| Apr 24, 2024 | $60.65 | $60.47 | $0.1806 | 573.0 | +0.06% |
| Apr 23, 2024 | $60.62 | $60.62 | $0.00 | 15.00 | +0.94% |
| Apr 22, 2024 | $60.05 | $60.05 | $0.00 | 240.0 | +0.69% |
| Apr 19, 2024 | $59.78 | $59.64 | $0.1442 | 246.0 | +0.10% |
| Apr 18, 2024 | $59.58 | $59.58 | $0.00 | 64.00 | -0.24% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $63.62 | $60.35 | $3.26 | 13,623.0 | +4.67% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):