Skip to main content

First Trust Alerian US NextGen Infrastructure ETF (NY:RBLD)

73.76 -0.54 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 73.84 73.84 73.76 73.76 204 -0.54(-0.73%)
Aug 28, 2025 74.30 74.30 74.30 74.30 80 +0.16(+0.22%)
Aug 27, 2025 74.21 74.21 74.14 74.14 184 +0.54(+0.73%)
Aug 26, 2025 73.44 73.60 73.43 73.60 1,557 +0.34(+0.46%)
Aug 25, 2025 73.95 73.95 73.26 73.26 1,594 -0.63(-0.85%)
Aug 22, 2025 73.89 73.89 73.89 73.89 100 +1.18(+1.62%)
Aug 21, 2025 72.91 72.91 72.71 72.71 465 -0.30(-0.41%)
Aug 20, 2025 72.89 73.03 72.89 73.01 800 -0.10(-0.14%)
Aug 19, 2025 73.20 73.20 73.11 73.11 287 +0.27(+0.38%)
Aug 18, 2025 72.77 72.84 72.77 72.84 424 -0.05(-0.07%)
Aug 15, 2025 72.89 72.89 72.89 72.89 100 -0.39(-0.53%)
Aug 14, 2025 73.28 73.28 73.28 73.28 56 -0.83(-1.13%)
Aug 13, 2025 74.00 74.11 73.48 74.11 567 +0.45(+0.61%)
Aug 12, 2025 73.28 73.76 73.28 73.67 1,340 +1.01(+1.39%)
Aug 11, 2025 72.76 72.76 72.65 72.65 237 -0.32(-0.44%)
Aug 08, 2025 72.97 72.97 72.97 72.97 100 -0.37(-0.50%)
Aug 07, 2025 73.34 73.34 73.34 73.34 51 +0.02(+0.03%)
Aug 06, 2025 73.88 73.88 73.32 73.32 996 -0.43(-0.58%)
Aug 05, 2025 73.58 73.74 73.58 73.74 280 -0.27(-0.37%)
Aug 04, 2025 74.01 74.01 74.01 74.01 277 +0.86(+1.18%)
Aug 01, 2025 73.12 73.15 73.12 73.15 942 -0.86(-1.17%)
Jul 31, 2025 73.60 74.49 73.60 74.01 6,775 +0.15(+0.20%)
Jul 30, 2025 74.09 74.50 73.87 73.87 862 -0.35(-0.48%)
Jul 29, 2025 74.02 74.22 74.02 74.22 441 -0.19(-0.26%)
Jul 28, 2025 74.59 74.61 74.41 74.41 660 -0.62(-0.82%)
Jul 25, 2025 74.47 75.03 74.47 75.03 995 +0.99(+1.33%)
Jul 24, 2025 74.00 74.20 74.00 74.04 1,729 -0.02(-0.03%)
Jul 23, 2025 74.21 74.22 74.03 74.07 2,233 +0.51(+0.70%)
Jul 22, 2025 73.17 73.56 73.17 73.56 487 +0.75(+1.02%)
Jul 21, 2025 73.19 73.20 72.81 72.81 914 -0.36(-0.49%)
Jul 18, 2025 73.31 73.31 73.17 73.17 754 +0.41(+0.56%)
Jul 17, 2025 72.25 72.76 72.25 72.76 952 +0.96(+1.33%)
Jul 16, 2025 71.81 71.81 71.81 71.81 139 +0.02(+0.03%)
Jul 15, 2025 72.02 72.02 71.78 71.78 312 -0.62(-0.85%)
Jul 14, 2025 72.36 72.40 72.31 72.40 516 +0.09(+0.13%)
Jul 11, 2025 72.24 72.31 72.24 72.31 275 -0.30(-0.41%)
Jul 10, 2025 72.84 72.84 72.61 72.61 1,559 +0.11(+0.16%)
Jul 09, 2025 72.18 72.54 72.14 72.49 5,240 +0.42(+0.59%)
Jul 08, 2025 71.96 72.15 71.96 72.07 612 +0.07(+0.10%)
Jul 07, 2025 72.45 72.53 71.97 72.00 1,102 -0.38(-0.52%)
Jul 03, 2025 72.32 72.49 72.32 72.38 2,354 +0.41(+0.57%)
Jul 02, 2025 72.04 72.04 71.97 71.97 422 +0.13(+0.18%)
Jul 01, 2025 71.91 72.00 71.84 71.84 1,283 +0.32(+0.45%)
Jun 30, 2025 71.34 71.52 71.34 71.52 336 +0.27(+0.38%)
Jun 27, 2025 71.25 71.25 71.25 71.25 245 +0.34(+0.48%)
Jun 26, 2025 70.73 70.91 70.73 70.91 361 +0.73(+1.04%)
Jun 25, 2025 70.18 70.18 70.18 70.18 48 -0.72(-1.01%)
Jun 24, 2025 70.89 70.89 70.89 70.89 260 +0.76(+1.09%)
Jun 23, 2025 69.65 70.13 69.65 70.13 286 +0.76(+1.10%)
Jun 20, 2025 70.02 70.02 69.17 69.37 3,576 -0.03(-0.04%)
Jun 18, 2025 69.57 69.77 69.40 69.40 3,753 +0.09(+0.12%)
Jun 17, 2025 69.70 69.70 69.31 69.31 494 -0.47(-0.67%)
Jun 16, 2025 69.79 69.79 69.79 69.79 163 +0.45(+0.65%)
Jun 13, 2025 69.92 69.92 69.33 69.33 578 -0.72(-1.02%)
Jun 12, 2025 69.79 70.05 69.79 70.05 325 +0.27(+0.39%)
Jun 11, 2025 70.12 70.21 69.78 69.78 395 -0.16(-0.23%)
Jun 10, 2025 69.94 69.94 69.94 69.94 5 +0.04(+0.06%)
Jun 09, 2025 70.05 70.38 69.90 69.90 1,575 -0.27(-0.38%)
Jun 06, 2025 70.11 70.22 70.11 70.16 4,171 +0.48(+0.69%)
Jun 05, 2025 69.84 69.90 69.68 69.68 574 -0.06(-0.08%)
Jun 04, 2025 70.20 70.20 69.74 69.74 2,121 -0.31(-0.44%)
Jun 03, 2025 70.06 70.06 69.91 70.05 1,465 +0.65(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.