Get the Stockscreener App
76.46
0.81%
0.6109
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 January 05, 2026, is $76.46.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $77.48, occurred on October 29, 2025.
- 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 $76.46 now.
- The 52-week high stock price for RBLD is $77.48, representing a 1.34% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for RBLD is $58.07, indicating a -24.05% 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 |
|---|---|---|---|---|---|
| Jan 05, 2026 | $76.50 | $76.09 | $0.4102 | 1,784.0 | +0.81% |
| Jan 02, 2026 | $75.85 | $75.85 | $0.00 | 64.00 | +1.57% |
| Dec 31, 2025 | $74.96 | $74.68 | $0.2814 | 439.0 | -0.91% |
| Dec 30, 2025 | $75.37 | $75.37 | $0.00 | 126.0 | -0.06% |
| Dec 29, 2025 | $75.41 | $75.41 | $0.00 | 161.0 | -0.16% |
| Dec 26, 2025 | $75.53 | $75.53 | $0.00 | 92.00 | -0.08% |
| Dec 24, 2025 | $75.59 | $75.59 | $0.00 | 14.00 | +0.20% |
| Dec 23, 2025 | $75.44 | $75.20 | $0.241 | 10,665.0 | +0.23% |
| Dec 22, 2025 | $75.27 | $74.84 | $0.4254 | 2,803.0 | +0.84% |
| Dec 19, 2025 | $74.67 | $74.63 | $0.04 | 3,010.0 | +0.36% |
| Dec 18, 2025 | $74.57 | $74.37 | $0.1993 | 2,315.0 | +0.63% |
| Dec 17, 2025 | $74.83 | $73.83 | $0.9949 | 1,099.0 | -1.25% |
| Dec 16, 2025 | $74.84 | $74.84 | $0.00 | 36.00 | -0.57% |
| Dec 15, 2025 | $75.31 | $75.17 | $0.14 | 709.0 | +0.12% |
| Dec 12, 2025 | $75.26 | $75.18 | $0.0802 | 184.0 | -1.93% |
| Dec 11, 2025 | $76.66 | $76.66 | $0.00 | 9.00 | +0.72% |
| Dec 10, 2025 | $76.11 | $75.28 | $0.8313 | 1,166.0 | +1.10% |
| Dec 09, 2025 | $75.50 | $75.28 | $0.217 | 947.0 | -0.31% |
| Dec 08, 2025 | $76.12 | $75.51 | $0.6058 | 224.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $76.50 | $75.85 | $0.6509 | 1,848.0 | +2.39% |
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% |
1.07%
Cap:
|
Volume (24h):