First Trust Alerian U.S. NextGen Infrastructure ETF

RBLD
🏛️ usa →
74.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.43 48.43 48.35 48.35 0.0M
2022-12-29 48.77 48.77 48.66 48.72 0.0M
2022-12-28 48.03 48.03 48.03 48.03 0.0M
2022-12-27 48.62 48.64 48.62 48.64 0.0M
2022-12-23 48.38 48.46 48.38 48.46 0.0M
2022-12-22 48.30 48.30 48.30 48.30 0.0M
2022-12-21 48.87 48.87 48.87 48.87 0.0M
2022-12-20 48.18 48.18 48.18 48.18 0.0M
2022-12-19 48.39 48.39 47.95 47.95 0.0M
2022-12-14 50.18 50.18 50.18 50.18 0.0M
2022-12-13 50.42 50.42 50.42 50.42 0.0M
2022-12-12 49.82 49.82 49.82 49.82 0.0M
2022-12-09 48.88 48.88 48.88 48.88 0.0M
2022-12-07 48.91 48.91 48.91 48.91 0.0M
2022-12-06 48.88 48.88 48.88 48.88 0.0M
2022-12-05 49.23 49.23 49.23 49.23 0.0M
2022-12-02 50.16 50.16 50.16 50.16 0.0M
2022-12-01 50.72 50.72 50.28 50.28 0.0M
2022-11-30 49.97 49.97 49.97 49.97 0.0M
2022-11-29 48.79 48.90 48.79 48.90 0.0M
2022-11-28 48.80 48.80 48.80 48.80 0.0M
2022-11-23 49.35 49.53 49.35 49.53 0.0M
2022-11-22 49.32 49.32 49.32 49.32 0.0M
2022-11-21 48.73 48.73 48.73 48.73 0.0M
2022-11-17 48.21 48.21 48.21 48.21 0.0M
2022-11-16 48.83 48.83 48.83 48.83 0.0M
2022-11-15 49.08 49.08 49.08 49.08 0.0M
2022-11-14 49.12 49.12 48.52 48.53 0.0M
2022-11-11 49.11 49.11 49.11 49.11 0.0M
2022-11-10 48.44 48.80 48.40 48.80 0.0M
2022-11-09 46.14 46.14 46.14 46.14 0.0M
2022-11-08 47.03 47.03 47.03 47.03 0.0M
2022-11-07 46.55 46.64 46.55 46.64 0.0M
2022-11-04 46.64 46.64 46.59 46.59 0.0M
2022-11-03 46.27 46.27 46.27 46.27 0.0M
2022-11-02 46.13 46.13 46.13 46.13 0.0M
2022-11-01 47.30 47.30 47.27 47.27 0.0M
2022-10-31 47.13 47.13 47.13 47.13 0.0M
2022-10-28 46.89 47.30 46.59 47.30 0.0M
2022-10-27 46.61 46.61 46.45 46.48 0.0M
2022-10-26 46.28 46.28 46.28 46.28 0.0M
2022-10-25 46.24 46.24 46.24 46.24 0.0M
2022-10-24 45.13 45.13 45.13 45.13 0.0M
2022-10-21 43.99 44.93 43.95 44.80 0.0M
2022-10-20 43.58 43.62 43.53 43.62 0.0M
2022-10-18 44.98 44.98 44.98 44.98 0.0M
2022-10-17 44.14 44.29 44.11 44.12 0.0M
2022-10-14 44.18 44.18 42.91 42.96 0.0M
2022-10-13 42.28 44.16 42.28 44.16 0.0M
2022-10-12 43.35 43.35 43.17 43.17 0.0M
2022-10-11 43.66 44.18 43.59 43.79 0.0M
2022-10-10 44.28 44.28 43.91 43.91 0.0M
2022-10-07 44.74 44.74 44.03 44.03 0.0M
2022-10-06 45.74 45.74 45.14 45.14 0.0M
2022-10-05 45.60 45.91 45.60 45.91 0.0M
2022-10-04 46.25 46.25 46.25 46.25 0.0M
2022-10-03 44.33 44.94 44.32 44.77 0.0M
2022-09-30 43.68 43.85 43.33 43.33 0.0M
2022-09-29 43.70 43.79 43.70 43.79 0.0M
2022-09-28 44.95 44.96 44.95 44.96 0.0M
2022-09-27 43.89 43.89 43.89 43.89 0.0M
2022-09-26 44.86 44.86 44.26 44.26 0.0M
2022-09-23 44.95 44.95 44.95 44.95 0.0M
2022-09-22 46.50 46.52 46.13 46.15 0.0M
2022-09-21 46.85 46.85 46.85 46.85 0.0M
2022-09-20 47.92 47.92 47.42 47.42 0.0M
2022-09-19 47.16 48.24 47.16 48.24 0.0M
2022-09-16 47.35 47.56 47.35 47.56 0.0M
2022-09-15 48.59 48.59 48.23 48.23 0.0M
2022-09-14 48.93 48.93 48.93 48.93 0.0M
2022-09-13 48.95 48.95 48.95 48.95 0.0M
2022-09-09 49.80 50.35 49.80 50.35 0.0M
2022-09-08 48.92 49.51 48.92 49.51 0.0M
2022-09-06 48.22 48.34 48.07 48.07 0.0M
2022-09-02 48.11 48.11 48.11 48.11 0.0M
2022-09-01 48.43 48.43 48.43 48.43 0.0M
2022-08-31 48.79 48.79 48.79 48.79 0.0M
2022-08-30 49.90 49.90 48.97 48.97 0.0M
2022-08-29 49.64 49.92 49.64 49.92 0.0M
2022-08-26 50.57 50.61 50.07 50.07 0.0M
2022-08-25 51.42 51.42 51.42 51.42 0.0M
2022-08-24 50.36 50.57 50.36 50.57 0.0M
2022-08-23 50.22 50.39 50.22 50.28 0.0M
2022-08-22 50.21 50.21 50.21 50.21 0.0M
2022-08-19 51.27 51.27 51.27 51.27 0.0M
2022-08-18 51.94 51.94 51.94 51.94 0.0M
2022-08-17 51.62 51.62 51.41 51.62 0.0M
2022-08-16 52.05 52.26 52.05 52.11 0.0M
2022-08-15 51.90 51.90 51.90 51.90 0.0M
2022-08-12 51.20 51.77 51.20 51.77 0.0M
2022-08-11 51.25 51.25 50.86 50.86 0.0M
2022-08-10 50.73 50.73 50.73 50.73 0.0M
2022-08-09 49.64 49.64 49.64 49.64 0.0M
2022-08-08 50.22 50.24 49.81 49.81 0.0M
2022-08-05 49.18 49.52 49.17 49.52 0.0M
2022-08-04 49.04 49.35 49.03 49.28 0.0M
2022-08-03 48.82 49.25 48.73 49.25 0.0M
2022-08-02 49.23 49.23 48.83 48.83 0.0M
2022-08-01 48.98 49.34 48.98 49.34 0.0M