Get the Stockscreener App
69.14
0.15%
-0.1042
After Hours:
69.12
-0.02
-0.03%
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 February 07, 2025, is $69.14.
- 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 $69.14 now.
- The 52-week high stock price for RBLD is $73.27, representing a 5.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RBLD is $56.70, indicating a -18.00% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $69.18 | $69.14 | $0.04 | 409.0 | -0.15% |
| Feb 06, 2025 | $69.60 | $68.94 | $0.66 | 2,314.0 | +0.00% |
| Feb 05, 2025 | $69.47 | $68.78 | $0.69 | 1,543.0 | +0.57% |
| Feb 04, 2025 | $68.89 | $68.80 | $0.09 | 962.0 | -0.08% |
| Feb 03, 2025 | $69.03 | $68.21 | $0.82 | 2,865.0 | -0.44% |
| Jan 31, 2025 | $69.95 | $69.12 | $0.825 | 4,858.0 | -0.66% |
| Jan 30, 2025 | $69.68 | $69.23 | $0.4466 | 421.0 | +1.49% |
| Jan 29, 2025 | $68.95 | $68.59 | $0.3584 | 918.0 | -0.24% |
| Jan 28, 2025 | $69.18 | $68.67 | $0.51 | 3,427.0 | -0.16% |
| Jan 27, 2025 | $69.21 | $68.82 | $0.39 | 1,774.0 | -2.42% |
| Jan 24, 2025 | $70.76 | $70.53 | $0.235 | 2,586.0 | +0.03% |
| Jan 23, 2025 | $70.63 | $70.18 | $0.4479 | 2,041.0 | +0.35% |
| Jan 22, 2025 | $71.22 | $70.37 | $0.8494 | 5,892.0 | -1.01% |
| Jan 21, 2025 | $71.09 | $70.65 | $0.4311 | 2,253.0 | +1.80% |
| Jan 17, 2025 | $69.98 | $69.74 | $0.245 | 850.0 | +0.53% |
| Jan 16, 2025 | $69.46 | $69.16 | $0.2988 | 1,426.0 | +1.74% |
| Jan 15, 2025 | $68.73 | $68.27 | $0.4666 | 908.0 | +1.11% |
| Jan 14, 2025 | $67.70 | $67.16 | $0.54 | 1,216.0 | +1.58% |
| Jan 13, 2025 | $66.47 | $65.87 | $0.6016 | 1,167.0 | +0.47% |
| Jan 10, 2025 | $66.74 | $66.16 | $0.5783 | 5,848.0 | -1.44% |
| Jan 08, 2025 | $67.13 | $66.51 | $0.6153 | 1,383.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $69.60 | $68.21 | $1.39 | 8,502.0 | -0.11% |
| 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% |
0.65%
Cap:
|
Volume (24h):