Get the Stockscreener App
63.03
0.66%
0.4149
After Hours:
63.03
0.0002
+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 April 17, 2025, is $63.03.
- First Trust Alerian U S Nextgen Infrastructure Etf all-time high stock price is $73.27, occurred on November 25, 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 $63.03 now.
- The 52-week high stock price for RBLD is $73.27, representing a 16.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RBLD is $58.07, indicating a -7.87% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $63.03 | $63.03 | $0.00 | 20.00 | +0.66% |
| Apr 16, 2025 | $63.14 | $62.61 | $0.5256 | 414.0 | -1.01% |
| Apr 15, 2025 | $63.26 | $63.26 | $0.0058 | 231.0 | -0.00% |
| Apr 14, 2025 | $63.52 | $62.90 | $0.6197 | 901.0 | +1.05% |
| Apr 11, 2025 | $62.60 | $61.60 | $1.00 | 2,106.0 | +1.79% |
| Apr 10, 2025 | $61.50 | $61.50 | $0.00 | 41.00 | -2.42% |
| Apr 09, 2025 | $63.03 | $58.07 | $4.96 | 354.0 | +7.38% |
| Apr 08, 2025 | $61.34 | $58.64 | $2.70 | 2,579.0 | -1.47% |
| Apr 07, 2025 | $59.58 | $58.75 | $0.825 | 3,049.0 | -0.72% |
| Apr 04, 2025 | $60.58 | $60.00 | $0.58 | 818.0 | -5.89% |
| Apr 03, 2025 | $64.11 | $63.76 | $0.3477 | 693.0 | -4.67% |
| Apr 02, 2025 | $66.88 | $66.22 | $0.6601 | 513.0 | +1.20% |
| Apr 01, 2025 | $66.09 | $65.78 | $0.3026 | 190.0 | +0.53% |
| Mar 31, 2025 | $65.74 | $64.90 | $0.8361 | 720.0 | +0.64% |
| Mar 28, 2025 | $65.32 | $65.32 | $0.00 | 47.00 | -1.26% |
| Mar 27, 2025 | $66.16 | $66.15 | $0.0098 | 271.0 | -0.85% |
| Mar 26, 2025 | $67.06 | $66.72 | $0.3395 | 224.0 | -0.57% |
| Mar 25, 2025 | $67.10 | $67.10 | $0.00 | 165.0 | -0.58% |
| Mar 24, 2025 | $67.51 | $67.49 | $0.0169 | 405.0 | +1.77% |
| Mar 21, 2025 | $66.32 | $66.27 | $0.05 | 515.0 | -0.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $66.88 | $58.07 | $8.81 | 11,929.0 | -4.12% |
| 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% |
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% |
0.24%
0.01%
Cap:
|
Volume (24h):