Get the Stockscreener App
64.44
1.07%
-0.6945
After Hours:
64.44
0.0011
+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 March 13, 2025, is $64.44.
- 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 $64.44 now.
- The 52-week high stock price for RBLD is $73.27, representing a 13.70% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RBLD is $59.58, indicating a -7.55% decrease from the current share price, occurred on April 18, 2024.
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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $64.44 | $64.44 | $0.00 | 14.00 | -1.07% |
| Mar 12, 2025 | $65.13 | $65.00 | $0.1372 | 725.0 | +0.05% |
| Mar 11, 2025 | $65.67 | $65.10 | $0.5713 | 1,073.0 | -0.50% |
| Mar 10, 2025 | $66.02 | $65.40 | $0.6216 | 698.0 | -1.40% |
| Mar 07, 2025 | $66.36 | $65.89 | $0.4711 | 474.0 | +1.10% |
| Mar 06, 2025 | $65.64 | $65.36 | $0.2809 | 982.0 | -1.88% |
| Mar 05, 2025 | $66.90 | $66.84 | $0.06 | 470.0 | +1.15% |
| Mar 04, 2025 | $66.19 | $66.14 | $0.05 | 314.0 | -1.75% |
| Mar 03, 2025 | $67.32 | $67.00 | $0.3188 | 103.0 | -1.52% |
| Feb 28, 2025 | $68.37 | $67.53 | $0.84 | 601.0 | +1.44% |
| Feb 27, 2025 | $68.34 | $67.39 | $0.9471 | 1,363.0 | -1.15% |
| Feb 26, 2025 | $68.52 | $68.17 | $0.3597 | 4,077.0 | +0.38% |
| Feb 25, 2025 | $67.96 | $67.83 | $0.13 | 626.0 | -0.09% |
| Feb 24, 2025 | $68.17 | $67.98 | $0.19 | 416.0 | -0.44% |
| Feb 21, 2025 | $69.73 | $68.28 | $1.45 | 303.0 | -2.01% |
| Feb 20, 2025 | $69.68 | $69.25 | $0.4302 | 1,234.0 | -0.15% |
| Feb 19, 2025 | $69.79 | $69.63 | $0.1601 | 2,010.0 | -0.12% |
| Feb 18, 2025 | $69.87 | $69.56 | $0.3091 | 2,360.0 | +0.70% |
| Feb 14, 2025 | $69.51 | $69.39 | $0.1248 | 386.0 | -0.69% |
| Feb 13, 2025 | $69.87 | $69.75 | $0.1183 | 227.0 | +0.86% |
| Feb 12, 2025 | $69.42 | $68.78 | $0.6387 | 2,578.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $67.32 | $64.44 | $2.88 | 4,867.0 | -5.74% |
| 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% |
0.51%
Cap:
|
Volume (24h):