Skip to main content
AIRR logo

First Trust RBA American Industrial Renaissance ETF

AIRRNASDAQFirst TrustEquity

$96.79Today:- (-)1Y −0.88%

As of Oct 26, 2026 close

Assets (AUM)
$9.05B
Expense ratio
0.69%
Dividend yield
0.10%
Holdings
60
52-week range
$90.51$135.05
Volume (live)
-
Avg. volume (3M)
899.93K

AIRR ETF Historical Prices: First Trust RBA American Industrial Renaissance ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AIRR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AIRR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIRR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202696.0297.6095.7596.7996.79590.89K
Oct 23, 202695.2495.9293.9195.6295.62896.92K
Oct 22, 202697.3697.6395.2096.1796.171.58M
Oct 21, 202699.57100.1298.5799.2499.24664.87K
Oct 20, 202697.9799.9997.4798.4598.451.17M
Oct 19, 2026100.22100.4498.6298.7898.78867.89K
Oct 16, 2026100.35101.2798.5998.9998.991.41M
Oct 15, 202698.78100.4996.88100.41100.411.23M
Oct 14, 2026101.08101.7998.6699.5399.531.36M
Oct 13, 2026102.51103.22100.95102.62102.621.52M
Oct 12, 2026104.30104.41103.00103.01103.01387.91K
Oct 9, 2026104.73105.06103.30104.19104.19730.26K
Oct 8, 2026103.84104.95102.67104.14104.14860.24K
Oct 7, 2026106.41106.41103.22104.48104.48904.33K
Oct 6, 2026106.66108.86106.66108.09108.09868.31K
Oct 5, 2026106.59107.02104.75106.19106.19864.84K
Oct 2, 2026105.95107.07105.71106.72106.721.01M
Oct 1, 2026103.40104.59101.75104.38104.38680.79K
Sep 30, 2026104.56104.73103.23103.24103.24798.73K
Sep 29, 2026104.33105.63103.49103.91103.91494.86K
Sep 28, 2026104.35104.92102.77103.70103.70522.17K
Sep 25, 2026104.57105.54104.00105.03105.03609.76K
Sep 24, 2026104.43105.39103.66104.40104.40749.79K
Sep 23, 2026105.32106.44104.74105.32105.321.48M
Sep 22, 2026107.12107.25105.72106.08106.08623.10K
Sep 21, 2026107.56107.65105.79106.41106.41434.88K
Sep 18, 2026106.04106.73105.32106.45106.45940.35K
Sep 17, 2026108.06108.28105.87106.06106.06581.86K
Sep 16, 2026105.94106.63104.45105.64105.641.35M
Sep 15, 2026105.32105.90104.51105.05105.05810.99K
Sep 14, 2026104.99105.61103.85104.78104.78605.75K
Sep 11, 2026106.24107.43106.15107.29107.29651.39K
Sep 10, 2026105.68106.50104.79105.16105.161.51M
Sep 9, 2026109.09109.72106.47106.53106.53859.53K
Sep 8, 2026109.34110.38108.82109.38109.38545.12K
Sep 4, 2026107.75109.11107.67108.72108.72733.11K
Sep 3, 2026107.03107.89105.50107.64107.64625.12K
Sep 2, 2026106.32106.81105.26106.27106.27728.81K
Sep 1, 2026107.13108.23105.89106.04106.04962.07K
Aug 31, 2026109.20109.36107.90108.22108.221.04M
Aug 28, 2026112.69112.79109.43109.48109.48763.69K
Aug 27, 2026113.34113.44111.83112.78112.78394.30K
Aug 26, 2026111.04112.73111.04112.67112.67707.04K
Aug 25, 2026113.88113.88110.82111.20111.202.07M
Aug 24, 2026115.16115.16112.20112.36112.36801.51K
Aug 21, 2026116.36117.00114.67115.27115.27425.02K
Aug 20, 2026117.32117.32114.88115.38115.38872.67K
Aug 19, 2026120.95120.99117.25118.20118.20563.74K
Aug 18, 2026123.00123.17120.17120.28120.28610.63K
Aug 17, 2026124.73125.20124.17124.86124.86515.59K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust RBA American Industrial Renaissance ETF Historical Prices

What is OHLC data for AIRR?

OHLC stands for Open, High, Low, Close - the four key price points for AIRR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AIRR?

The adjusted close price for AIRR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AIRR price history go?

AIRR historical price data is available from the ETF's inception on Mar 9, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AIRR data?

AIRR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AIRR?

Trading volume for AIRR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.