Dark

RBLD
First Trust Alerian US NextGen Infrastructure ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:30 PM EDT

88.60USD+0.069%(+0.06)201,949

88.31Bid 88.82Ask 0.51Spread

Pre-market

0.00USD-100.000%(-90.00)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

88.60USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	87.860000	88.600000	87.860000	88.6000	+0.069%	201,949	0.000%
2026-07-01	88.680000	88.680000	88.510000	88.5393	-1.623%	626	+0.069%
2026-06-30	89.990000	90.380000	89.989900	90.0000	+0.134%	9,000	-1.556%
2026-06-29	89.490000	89.880000	89.490000	89.8800	+0.078%	1,438	-1.424%
2026-06-26	89.600000	90.189900	89.560000	89.8100	-0.907%	915	-1.347%
2026-06-25	90.670000	91.070000	90.390000	90.6316	+1.173%	2,983	-2.242%
2026-06-24	89.830000	90.030000	89.300000	89.5807	+0.359%	1,807	-1.095%
2026-06-23	89.700000	89.700000	89.260000	89.2600	-1.436%	3,112	-0.739%
2026-06-22	90.510000	90.560000	90.310000	90.5600	+0.758%	1,011	-2.164%
2026-06-18	90.030000	90.030000	89.765000	89.8784	+1.123%	1,265	-1.422%
2026-06-17	90.090000	90.415000	88.810000	88.8800	-1.299%	9,544	-0.315%
2026-06-16	90.520000	90.730000	90.050000	90.0500	+0.611%	5,944	-1.610%
2026-06-15	89.620000	89.970000	89.503500	89.5035	+0.933%	589	-1.009%
2026-06-12	88.620000	88.676400	88.595000	88.6764	+0.849%	3,153	-0.086%
2026-06-11	87.240000	88.235000	86.929900	87.9300	+1.594%	2,451	+0.762%
2026-06-10	88.200000	88.230000	86.550000	86.5500	-1.993%	3,375	+2.369%
2026-06-09	88.810000	88.810000	87.640000	88.3101	+0.528%	1,734	+0.328%
2026-06-08	88.490000	88.490000	87.846700	87.8467	-0.850%	625	+0.858%
2026-06-05	89.020000	89.460000	88.575000	88.5997	-1.527%	1,411	+0.000%
2026-06-04	89.510000	90.005000	89.470000	89.9736	+0.695%	5,417	-1.527%
2026-06-03	89.730000	89.880000	89.352400	89.3524	-0.356%	1,920	-0.842%
2026-06-02	88.910000	89.671400	88.860000	89.6714	+1.761%	2,081	-1.195%
2026-06-01	87.900000	88.119200	87.790000	88.1192	-0.090%	1,340	+0.546%
2026-05-29	87.900000	88.198800	87.900000	88.1988	-0.063%	268	+0.455%
2026-05-28	88.360000	88.520000	88.254600	88.2546	-0.027%	3,653	+0.391%
2026-05-27	88.455000	88.455000	88.278100	88.2781	-0.791%	2,487	+0.365%
2026-05-26	89.160000	89.160000	88.965000	88.9815	+0.898%	2,219	-0.429%
2026-05-22	88.070000	88.330000	87.790000	88.1895	+0.920%	610	+0.465%
2026-05-21	86.740000	87.390000	86.740000	87.3856	+0.528%	2,650	+1.390%
2026-05-20	86.640000	87.230000	86.640000	86.9266	+0.710%	2,108	+1.925%
2026-05-19	85.900000	86.630000	85.870000	86.3142	-0.559%	2,469	+2.648%
2026-05-18	86.920000	86.920000	86.559200	86.7993	-0.401%	2,044	+2.075%
2026-05-15	87.400000	87.590000	87.148900	87.1489	-1.848%	4,267	+1.665%
2026-05-14	88.220000	88.789800	88.200000	88.7898	+0.564%	30,057	-0.214%
2026-05-13	88.390000	88.500000	88.258500	88.2914	-0.218%	4,290	+0.350%
2026-05-12	88.670000	88.670000	87.910000	88.4840	-0.224%	3,090	+0.131%
2026-05-11	87.860000	88.850000	87.860000	88.6823	+1.030%	4,853	-0.093%
2026-05-08	88.150000	88.150000	87.778300	87.7783	-0.439%	6,328	+0.936%
2026-05-07	89.120000	89.120000	88.165300	88.1653	-2.028%	2,141	+0.493%
2026-05-06	89.490000	90.340000	89.490000	89.9907	+0.748%	11,557	-1.545%
2026-05-05	89.720000	89.720000	89.322300	89.3223	+0.918%	1,206	-0.809%
2026-05-04	88.720000	89.016600	88.420000	88.5100	-0.201%	153,488	+0.102%
2026-05-01	89.065000	89.065000	88.688700	88.6887	+0.129%	428	-0.100%
2026-04-30	87.420000	88.574700	87.420000	88.5747	+2.136%	442	+0.029%
2026-04-29	86.820000	86.820000	86.722100	86.7221	-0.079%	265	+2.165%
2026-04-28	86.790400	86.790400	86.790400	86.7904	-0.829%	205	+2.085%
2026-04-27	87.515800	87.515800	87.515800	87.5158	+0.285%	93	+1.239%
2026-04-24	87.266800	87.266800	87.266800	87.2668	-0.282%	20	+1.528%
2026-04-23	87.219000	87.612200	87.180000	87.5135	+1.420%	1,075	+1.242%
2026-04-22	86.860000	86.860000	86.288300	86.2883	+0.505%	873	+2.679%
2026-04-21	86.119000	86.119000	85.854600	85.8546	-0.703%	518	+3.198%
2026-04-20	86.462500	86.462500	86.462500	86.4625	-0.037%	303	+2.472%
2026-04-17	86.505000	86.505000	86.494700	86.4947	+1.287%	273	+2.434%
2026-04-16	85.670000	85.670000	85.220000	85.3954	+0.165%	2,226	+3.753%
2026-04-15	86.250000	86.250000	85.090000	85.2549	-1.102%	2,686	+3.924%
2026-04-14	86.205200	86.205200	86.205200	86.2052	+0.490%	65	+2.778%
2026-04-13	85.438000	85.785100	85.438000	85.7851	+0.509%	425	+3.281%
2026-04-10	85.351000	85.351000	85.351000	85.3510	-0.155%	98	+3.807%
2026-04-09	85.710000	85.781000	85.483900	85.4839	+1.008%	493	+3.645%
2026-04-08	84.370000	84.630600	84.370000	84.6306	+2.571%	222	+4.690%
2026-04-07	82.360000	82.509500	82.360000	82.5095	+0.308%	328	+7.382%
2026-04-06	81.870000	82.260000	81.870000	82.2564	+0.098%	1,125	+7.712%
2026-04-02	81.880000	82.175600	81.880000	82.1756	+0.221%	491	+7.818%
2026-04-01	82.160000	82.160000	81.994400	81.9944	+1.052%	636	+8.056%
2026-03-31	80.315000	81.140800	80.315000	81.1408	+2.079%	180	+9.193%
2026-03-30	79.488500	79.488500	79.488500	79.4885	-0.879%	294	+11.463%
2026-03-27	81.060000	81.110000	80.193700	80.1937	-0.385%	530	+10.482%
2026-03-26	80.503500	80.503500	80.503500	80.5035	-1.825%	155	+10.057%
2026-03-25	82.250000	82.250100	82.000000	82.0000	+0.569%	350	+8.049%
2026-03-24	81.535800	81.535800	81.535800	81.5358	+0.599%	97	+8.664%
2026-03-23	80.970900	81.060000	80.970900	81.0501	+1.721%	433	+9.315%
2026-03-20	80.000000	80.000000	79.678800	79.6788	-2.573%	328	+11.196%
2026-03-19	81.783100	81.783100	81.783100	81.7831	+0.149%	106	+8.335%
2026-03-18	81.661200	81.661200	81.661200	81.6612	-0.662%	124	+8.497%
2026-03-17	82.400000	82.400000	82.205700	82.2057	+0.353%	144	+7.778%
2026-03-16	81.690000	82.059000	81.621000	81.9164	+0.831%	789	+8.159%
2026-03-13	81.241300	81.241300	81.241300	81.2413	-0.043%	183	+9.058%
2026-03-12	81.280000	81.280000	81.276200	81.2762	-1.269%	264	+9.011%
2026-03-11	82.230000	82.320500	82.230000	82.3205	-0.038%	275	+7.628%
2026-03-10	83.050000	83.050000	82.351700	82.3517	-0.193%	204	+7.587%
2026-03-09	80.860000	82.510900	80.860000	82.5109	+0.757%	901	+7.380%
2026-03-06	81.890800	81.890800	81.890800	81.8908	-1.577%	108	+8.193%
2026-03-05	84.130000	84.130000	82.825000	83.2026	-1.552%	1,098	+6.487%
2026-03-04	84.385000	84.514300	84.385000	84.5143	+0.503%	528	+4.834%
2026-03-03	84.200000	84.249000	84.091700	84.0917	-2.014%	1,594	+5.361%
2026-03-02	85.750000	85.940000	85.750000	85.8200	+0.582%	908	+3.239%
2026-02-27	84.765600	85.323500	84.765600	85.3235	-0.086%	840	+3.840%
2026-02-26	84.800000	85.396800	84.800000	85.3968	+0.214%	601	+3.751%
2026-02-25	85.700000	85.700000	85.190000	85.2141	-0.165%	1,651	+3.973%
2026-02-24	85.055000	85.354800	85.055000	85.3548	+1.357%	1,041	+3.802%
2026-02-23	84.830000	84.830000	83.900000	84.2123	-0.547%	4,588	+5.210%
2026-02-20	84.895000	84.895000	84.380000	84.6759	+0.222%	1,065	+4.634%
2026-02-19	84.409900	84.488500	84.409900	84.4885	+0.421%	473	+4.866%
2026-02-18	84.830000	84.830000	84.134100	84.1341	-0.398%	966	+5.308%
2026-02-17	84.790000	84.790000	84.450000	84.4703	-0.276%	6,142	+4.889%
2026-02-13	84.690000	84.704300	84.689900	84.7043	+1.351%	955	+4.599%
2026-02-12	83.575000	83.575000	83.575000	83.5750	-0.288%	439	+6.013%
2026-02-11	83.860000	83.860000	83.240500	83.8165	+1.099%	847	+5.707%
2026-02-10	82.490000	82.905200	82.490000	82.9052	+0.790%	812	+6.869%
2026-02-09	82.166000	82.255200	82.166000	82.2552	+0.794%	384	+7.714%
2026-02-06	81.607500	81.607500	81.607500	81.6075	+2.462%	45	+8.568%
2026-02-05	79.646400	79.646400	79.646400	79.6464	-0.739%	73	+11.242%
2026-02-04	80.239200	80.239200	80.239200	80.2392	+0.225%	289	+10.420%
2026-02-03	80.160000	80.160000	79.860000	80.0589	+1.112%	1,165	+10.669%
2026-02-02	79.178100	79.178100	79.178100	79.1781	+0.149%	227	+11.900%
2026-01-30	79.060500	79.060500	79.060500	79.0605	-0.669%	51	+12.066%
2026-01-29	80.020000	80.020000	79.592600	79.5926	+0.118%	354	+11.317%
2026-01-28	79.568200	79.610000	79.498900	79.4989	-0.151%	423	+11.448%
2026-01-27	79.220000	79.619400	79.220000	79.6194	+0.830%	322	+11.279%
2026-01-26	78.964100	78.964100	78.964100	78.9641	+0.641%	70	+12.203%
2026-01-23	78.660000	78.710000	78.330000	78.4612	-0.419%	3,467	+12.922%
2026-01-22	78.791100	78.791100	78.791100	78.7911	-0.063%	173	+12.449%
2026-01-21	78.260000	78.840900	78.260000	78.8409	+1.409%	269	+12.378%
2026-01-20	77.591100	77.745500	77.591100	77.7455	-1.645%	397	+13.962%
2026-01-16	79.179900	79.180000	79.045900	79.0459	+0.606%	260	+12.087%
2026-01-15	78.810000	78.810000	78.569800	78.5698	+1.078%	674	+12.766%
2026-01-14	77.530000	77.731600	77.512500	77.7316	+0.058%	394	+13.982%
2026-01-13	77.500000	77.686600	77.500000	77.6866	+0.675%	507	+14.048%
2026-01-12	76.969900	77.165600	76.969900	77.1656	+0.381%	1,049	+14.818%
2026-01-09	76.850000	76.872900	76.849900	76.8729	+1.061%	998	+15.255%
2026-01-08	76.066100	76.066100	76.066100	76.0661	+0.412%	226	+16.478%
2026-01-07	75.753800	75.753800	75.753800	75.7538	-1.647%	49	+16.958%
2026-01-06	76.251200	77.022100	76.251200	77.0221	+0.816%	356	+15.032%
2026-01-05	76.410000	76.500000	76.089800	76.3984	+0.724%	1,822	+15.971%
2026-01-02	75.849100	75.849100	75.849100	75.8491	+1.567%	64	+16.811%
2025-12-31	74.960000	74.960000	74.678600	74.6786	-0.912%	439	+18.642%
2025-12-30	75.366200	75.366200	75.366200	75.3662	-0.060%	126	+17.559%
2025-12-29	75.411500	75.411500	75.411500	75.4115	-0.156%	161	+17.489%
2025-12-26	75.529200	75.529200	75.529200	75.5292	-0.083%	92	+17.306%
2025-12-24	75.592000	75.592000	75.592000	75.5920	+0.200%	14	+17.208%
2025-12-23	75.250000	75.441000	75.200000	75.4410	+0.233%	10,665	+17.443%
2025-12-22	74.840000	75.265400	74.840000	75.2654	+0.837%	2,803	+17.717%
2025-12-19	74.670000	74.670000	74.630000	74.6410	+0.363%	3,010	+18.702%
2025-12-18	74.570000	74.570000	74.370700	74.3707	+0.632%	2,315	+19.133%
2025-12-17	74.818100	74.825000	73.830100	73.9037	-1.250%	1,099	+19.886%
2025-12-16	74.838900	74.838900	74.838900	74.8389	-0.570%	36	+18.388%
2025-12-15	75.170000	75.310000	75.170000	75.2682	+0.118%	709	+17.712%
2025-12-12	75.260000	75.260000	75.179800	75.1798	-1.932%	184	+17.851%
2025-12-11	76.660500	76.660500	76.660500	76.6605	+0.722%	9	+15.575%
2025-12-10	75.440000	76.111300	75.280000	76.1113	+1.100%	1,166	+16.408%
2025-12-09	75.500000	75.500000	75.283000	75.2830	-0.306%	947	+17.689%
2025-12-08	76.120000	76.120000	75.514200	75.5142	-0.756%	224	+17.329%
2025-12-05	76.169500	76.169500	76.089600	76.0896	-0.271%	400	+16.442%
2025-12-04	76.296600	76.296600	76.296600	76.2966	+0.555%	77	+16.126%
2025-12-03	75.650000	75.875200	75.590000	75.8752	+0.626%	9,556	+16.771%
2025-12-02	75.581000	75.581000	75.403000	75.4030	+0.144%	1,790	+17.502%
2025-12-01	75.294300	75.294300	75.294300	75.2943	-1.381%	20	+17.672%
2025-11-28	76.348700	76.348700	76.348700	76.3487	+0.686%	11	+16.047%
2025-11-26	75.729500	75.828200	75.729500	75.8282	+0.927%	242	+16.843%
2025-11-25	74.450000	75.132100	74.400000	75.1321	+0.632%	881	+17.926%
2025-11-24	74.660400	74.660400	74.660400	74.6604	+0.963%	47	+18.671%
2025-11-21	74.016100	74.016100	73.948400	73.9484	+1.088%	189	+19.813%
2025-11-20	73.830000	73.830000	73.152800	73.1528	-1.471%	374	+21.116%
2025-11-19	74.590000	74.590000	74.245000	74.2450	-0.282%	606	+19.335%
2025-11-18	74.350000	74.849900	74.350000	74.4547	-0.054%	834	+18.999%
2025-11-17	74.480000	74.494700	74.330000	74.4947	-0.912%	511	+18.935%
2025-11-14	75.400000	75.412500	75.180500	75.1805	+0.126%	4,701	+17.850%
2025-11-13	75.086100	75.086100	75.086100	75.0861	-2.204%	450	+17.998%
2025-11-12	76.890000	76.890000	76.778400	76.7784	+0.025%	885	+15.397%
2025-11-11	76.759000	76.759000	76.759000	76.7590	-0.392%	58	+15.426%
2025-11-10	76.740000	77.230000	76.740000	77.0611	+0.798%	1,291	+14.974%
2025-11-07	75.407500	76.450900	75.407500	76.4509	+0.574%	3,653	+15.891%
2025-11-06	76.180000	76.349900	76.014200	76.0142	-0.582%	503	+16.557%
2025-11-05	76.459400	76.459400	76.459400	76.4594	+0.932%	134	+15.878%
2025-11-04	75.679000	76.130000	75.679000	75.7536	-1.377%	19,676	+16.958%
2025-11-03	76.342895	76.935000	76.330000	76.8113	-0.259%	1,556	+15.348%
2025-10-31	76.640000	77.010900	76.639900	77.0109	+0.688%	1,666	+15.049%
2025-10-30	76.500000	76.970000	76.484800	76.4848	-0.479%	2,016	+15.840%
2025-10-29	77.140000	77.482500	76.853300	76.8533	+0.612%	1,007	+15.285%
2025-10-28	76.280000	76.690000	76.280000	76.3860	-0.717%	1,455	+15.990%
2025-10-27	76.690000	76.937400	76.690000	76.9374	+0.414%	515	+15.159%
2025-10-24	76.644800	76.740000	76.615000	76.6200	+0.783%	2,325	+15.636%
2025-10-23	75.460000	76.024800	75.460000	76.0248	+0.995%	782	+16.541%
2025-10-22	76.220000	76.230000	75.256400	75.2758	-1.367%	1,002	+17.701%
2025-10-21	76.210000	76.510000	76.150100	76.3190	+0.090%	3,480	+16.092%
2025-10-20	76.164000	76.290000	76.164000	76.2500	+0.677%	1,554	+16.197%
2025-10-17	75.535000	75.740000	75.345000	75.7369	-0.091%	10,736	+16.984%
2025-10-16	76.225000	76.225000	75.660000	75.8057	-0.812%	1,514	+16.878%
2025-10-15	76.382000	76.440000	76.382000	76.4262	+0.491%	672	+15.929%
2025-10-14	76.356800	76.356800	76.052700	76.0527	+0.654%	5,697	+16.498%
2025-10-13	75.608000	75.608000	75.558500	75.5585	+1.191%	400	+17.260%
2025-10-10	76.189900	76.189900	74.668900	74.6689	-1.953%	261	+18.657%
2025-10-09	76.480000	76.480000	76.070000	76.1565	-0.920%	2,961	+16.339%
2025-10-08	76.730100	76.863700	76.730100	76.8637	+1.137%	332	+15.269%
2025-10-07	76.150000	76.160000	75.886200	75.9999	-0.558%	24,527	+16.579%
2025-10-06	76.426400	76.426400	76.426400	76.4264	+0.423%	236	+15.929%
2025-10-03	76.150000	76.280000	76.104800	76.1048	+0.236%	299	+16.418%
2025-10-02	75.975000	75.975000	75.624600	75.9256	+0.206%	783	+16.693%
2025-10-01	75.769500	75.769500	75.769500	75.7695	+0.314%	58	+16.934%
2025-09-30	75.050000	75.532000	75.050000	75.5320	+0.514%	1,167	+17.301%
2025-09-29	75.030000	75.170000	75.030000	75.1458	+0.386%	1,348	+17.904%
2025-09-26	74.856600	74.856600	74.856600	74.8566	+1.045%	63	+18.360%
2025-09-25	74.060000	74.129000	74.060000	74.0825	-0.877%	427	+19.596%
2025-09-24	74.738200	74.738200	74.738200	74.7382	-0.332%	221	+18.547%
2025-09-23	75.320000	75.320000	74.890000	74.9872	-0.011%	464	+18.153%
2025-09-22	74.470000	74.995600	74.470000	74.9956	+0.577%	125	+18.140%
2025-09-19	74.487100	74.620000	74.487100	74.5657	+0.056%	627	+18.821%
2025-09-18	74.523600	74.523600	74.523600	74.5236	+1.200%	90	+18.889%
2025-09-17	74.110000	74.110000	73.640000	73.6400	-0.468%	1,208	+20.315%
2025-09-16	74.108100	74.108100	73.986300	73.9863	-0.791%	274	+19.752%
2025-09-15	74.640000	74.640000	74.576000	74.5760	+0.210%	1,758	+18.805%
2025-09-12	74.770000	74.770000	74.419800	74.4198	-0.671%	395	+19.054%
2025-09-11	74.440000	74.922600	74.412500	74.9226	+1.072%	835	+18.255%
2025-09-10	74.130000	74.130000	74.128300	74.1283	+1.276%	228	+19.523%
2025-09-09	73.240000	73.240000	73.183600	73.1943	-0.142%	2,084	+21.048%
2025-09-08	73.500000	73.500000	73.298200	73.2982	-0.325%	1,196	+20.876%
2025-09-05	73.537300	73.537300	73.537300	73.5373	+0.053%	64	+20.483%
2025-09-04	72.730000	73.498000	72.730000	73.4980	+1.021%	2,136	+20.547%
2025-09-03	72.842100	72.842100	72.515000	72.7549	-0.402%	2,217	+21.779%
2025-09-02	73.050000	73.050000	72.892200	73.0486	-0.963%	2,413	+21.289%
2025-08-29	73.840000	73.840000	73.759200	73.7592	-0.727%	204	+20.121%
2025-08-28	74.299400	74.299400	74.299400	74.2994	+0.220%	80	+19.247%
2025-08-27	74.209500	74.209500	74.136500	74.1365	+0.734%	184	+19.509%
2025-08-26	73.445000	73.596600	73.430000	73.5966	+0.464%	1,557	+20.386%
2025-08-25	73.950000	73.950000	73.256400	73.2564	-0.854%	1,594	+20.945%
2025-08-22	73.887600	73.887600	73.887600	73.8876	+1.624%	72	+19.912%
2025-08-21	72.906200	72.906200	72.706500	72.7065	-0.412%	465	+21.860%
2025-08-20	72.895000	73.030000	72.895000	73.0071	-0.143%	800	+21.358%
2025-08-19	73.200000	73.200000	73.111700	73.1117	+0.376%	287	+21.184%
2025-08-18	72.770000	72.837700	72.770000	72.8377	-0.071%	424	+21.640%
2025-08-15	72.889300	72.889300	72.889300	72.8893	-0.535%	70	+21.554%
2025-08-14	73.281200	73.281200	73.281200	73.2812	-1.125%	56	+20.904%
2025-08-13	73.999900	74.115000	73.480000	74.1150	+0.608%	567	+19.544%
2025-08-12	73.280000	73.760000	73.280000	73.6674	+1.394%	1,340	+20.270%
2025-08-11	72.758600	72.758600	72.654800	72.6548	-0.435%	237	+21.947%
2025-08-08	72.972500	72.972500	72.972500	72.9725	-0.502%	8	+21.416%
2025-08-07	73.340900	73.340900	73.340900	73.3409	+0.033%	51	+20.806%
2025-08-06	73.879900	73.879900	73.316700	73.3167	-0.576%	996	+20.846%
2025-08-05	73.578200	73.741800	73.578200	73.7418	-0.366%	280	+20.149%
2025-08-04	74.012800	74.012800	74.012800	74.0128	+1.179%	277	+19.709%
2025-08-01	73.120000	73.150100	73.120000	73.1501	-1.165%	942	+21.121%
2025-07-31	73.600000	74.490000	73.600000	74.0125	+0.199%	6,775	+19.710%
2025-07-30	74.090000	74.498700	73.865300	73.8653	-0.476%	862	+19.948%
2025-07-29	74.015000	74.218400	74.015000	74.2184	-0.259%	441	+19.377%
2025-07-28	74.590000	74.610000	74.411300	74.4113	-0.824%	660	+19.068%
2025-07-25	74.475000	75.029900	74.475000	75.0299	+1.331%	995	+18.086%
2025-07-24	74.000000	74.200000	74.000000	74.0445	-0.033%	1,729	+19.658%
2025-07-23	74.210000	74.220000	74.026228	74.0686	+0.697%	2,233	+19.619%
2025-07-22	73.174500	73.555800	73.174500	73.5558	+1.024%	487	+20.453%
2025-07-21	73.190000	73.200100	72.810300	72.8103	-0.490%	914	+21.686%
2025-07-18	73.309900	73.309900	73.168500	73.1685	+0.557%	754	+21.090%
2025-07-17	72.250000	72.763300	72.250000	72.7633	+1.331%	952	+21.765%
2025-07-16	71.807200	71.807200	71.807200	71.8072	+0.032%	139	+23.386%
2025-07-15	72.020000	72.020000	71.784300	71.7843	-0.851%	312	+23.425%
2025-07-14	72.360000	72.400600	72.310000	72.4006	+0.130%	516	+22.375%
2025-07-11	72.240000	72.306800	72.240000	72.3068	-0.413%	275	+22.533%
2025-07-10	72.840000	72.840000	72.606600	72.6066	+0.156%	1,559	+22.027%
2025-07-09	72.180000	72.540000	72.140000	72.4934	+0.585%	5,240	+22.218%
2025-07-08	71.960000	72.150000	71.960000	72.0716	+0.096%	612	+22.933%
2025-07-07	72.449900	72.529900	71.969800	72.0023	-0.520%	1,102	+23.052%
2025-07-03	72.320000	72.487700	72.320000	72.3787	+0.568%	2,354	+22.412%
2025-07-02	72.040000	72.040000	71.969900	71.9699	+0.181%	422	+23.107%
2025-07-01	71.905467	72.000000	71.840000	71.8400	+0.452%	1,283	+23.330%
2025-06-30	71.340000	71.517000	71.340000	71.5170	+0.376%	336	+23.887%
2025-06-27	71.248800	71.248800	71.248800	71.2488	+0.480%	245	+24.353%
2025-06-26	70.730400	70.908200	70.730400	70.9082	+0.717%	361	+24.950%
2025-06-25	70.403100	70.403100	70.403100	70.4031	-1.014%	48	+25.847%
2025-06-24	71.124200	71.124200	71.124200	71.1242	+1.085%	260	+24.571%
2025-06-23	69.880412	70.360500	69.880412	70.3605	+1.096%	286	+25.923%
2025-06-20	70.250000	70.250000	69.391600	69.5976	-0.042%	3,565	+27.303%
2025-06-18	69.794900	70.000000	69.626500	69.6265	+0.124%	3,741	+27.250%
2025-06-17	69.930000	69.930000	69.540000	69.5400	-0.674%	493	+27.409%
2025-06-16	70.012000	70.012000	70.012000	70.0120	+0.654%	163	+26.550%
2025-06-13	70.150000	70.150000	69.556800	69.5568	-1.022%	577	+27.378%
2025-06-12	70.020000	70.274900	70.020000	70.2749	+0.389%	324	+26.076%
2025-06-11	70.350000	70.440000	70.002800	70.0028	-0.235%	394	+26.566%
2025-06-10	70.167600	70.167600	70.167600	70.1676	+0.063%	5	+26.269%
2025-06-09	70.280000	70.610000	70.123100	70.1231	-0.382%	1,570	+26.349%
2025-06-06	70.340000	70.449000	70.340000	70.3920	+0.689%	4,158	+25.867%
2025-06-05	70.070000	70.130000	69.910200	69.9102	-0.084%	573	+26.734%
2025-06-04	70.430000	70.430000	69.969000	69.9690	-0.439%	2,115	+26.628%
2025-06-03	70.290000	70.290000	70.140000	70.2774	+0.939%	1,461	+26.072%
2025-06-02	69.623300	69.623300	69.623300	69.6233	+0.187%	57	+27.256%
2025-05-30	69.210000	69.493200	69.210000	69.4932	+0.155%	680	+27.494%
2025-05-29	69.129900	69.385800	69.129900	69.3858	+0.411%	1,901	+27.692%
2025-05-28	69.101700	69.101700	69.101700	69.1017	-1.253%	80	+28.217%
2025-05-27	69.600000	69.978800	69.600000	69.9788	+1.520%	474	+26.610%
2025-05-23	68.931300	68.931300	68.931300	68.9313	+0.074%	105	+28.534%
2025-05-22	68.880300	68.880300	68.880300	68.8803	-0.162%	66	+28.629%
2025-05-21	68.992400	68.992400	68.992400	68.9924	-1.839%	266	+28.420%
2025-05-20	70.170000	70.460000	70.170000	70.2850	-0.307%	4,321	+26.058%
2025-05-19	69.490000	70.501400	69.490000	70.5014	+0.099%	489	+25.671%
2025-05-16	70.090000	70.431600	70.090000	70.4316	+1.215%	303	+25.796%
2025-05-15	69.291100	69.586400	69.291100	69.5864	+0.752%	434	+27.324%
2025-05-14	69.200000	69.200000	68.971700	69.0669	-0.548%	862	+28.281%
2025-05-13	69.690000	69.690000	69.447400	69.4474	+0.541%	341	+27.579%
2025-05-12	68.760000	69.090000	68.704500	69.0736	+2.446%	1,572	+28.269%
2025-05-09	67.280000	67.424100	67.279900	67.4241	-0.019%	1,300	+31.407%
2025-05-08	67.395000	67.610000	67.395000	67.4366	+0.510%	1,150	+31.383%
2025-05-07	67.094400	67.094400	67.094400	67.0944	+0.380%	35	+32.053%
2025-05-06	66.840600	66.840600	66.840600	66.8406	-0.272%	79	+32.554%
2025-05-05	67.023200	67.023200	67.023200	67.0232	-0.106%	103	+32.193%
2025-05-02	67.090100	67.094600	67.090100	67.0946	+1.329%	213	+32.052%
2025-05-01	66.280000	66.755000	66.214300	66.2143	+0.623%	4,474	+33.808%
2025-04-30	64.954000	65.804200	64.954000	65.8042	+0.011%	636	+34.642%
2025-04-29	65.585000	65.797100	65.585000	65.7971	+0.633%	592	+34.656%
2025-04-28	65.217600	65.383100	65.215000	65.3831	+0.474%	375	+35.509%
2025-04-25	65.074900	65.074900	65.074900	65.0749	-0.017%	90	+36.151%
2025-04-24	65.086200	65.086200	65.086200	65.0862	+2.162%	101	+36.127%
2025-04-23	63.708600	63.708600	63.708600	63.7086	+1.058%	35	+39.071%
2025-04-22	63.041800	63.041800	63.041800	63.0418	+2.959%	18	+40.542%
2025-04-21	61.160000	61.230000	61.160000	61.2300	-2.855%	405	+44.700%
2025-04-17	63.029800	63.029800	63.029800	63.0298	+0.663%	20	+40.568%
2025-04-16	63.080000	63.140500	62.614900	62.6149	-1.012%	414	+41.500%
2025-04-15	63.261000	63.261000	63.255200	63.2552	-0.004%	231	+40.068%
2025-04-14	62.900300	63.520000	62.900300	63.2578	+1.049%	901	+40.062%
2025-04-11	61.600000	62.601000	61.600000	62.6010	+1.790%	2,106	+41.531%
2025-04-10	61.500100	61.500100	61.500100	61.5001	-2.420%	41	+44.065%
2025-04-09	58.070000	63.025100	58.070000	63.0251	+7.376%	354	+40.579%
2025-04-08	60.760000	61.339000	58.640000	58.6958	-1.466%	2,579	+50.948%
2025-04-07	58.800000	59.575000	58.750000	59.5688	-0.719%	3,049	+48.736%
2025-04-04	60.580000	60.580000	60.000000	60.0000	-5.893%	818	+47.667%
2025-04-03	64.105000	64.105000	63.757300	63.7573	-4.669%	693	+38.964%
2025-04-02	66.220000	66.880100	66.220000	66.8801	+1.202%	513	+32.476%
2025-04-01	65.783055	66.085700	65.783055	66.0857	+0.532%	193	+34.068%
2025-03-31	64.900000	65.736100	64.900000	65.7361	+0.643%	720	+34.781%
2025-03-28	65.316200	65.316200	65.316200	65.3162	-1.261%	47	+35.648%
2025-03-27	66.160000	66.160000	66.150200	66.1502	-0.855%	271	+33.938%
2025-03-26	67.060000	67.060000	66.720500	66.7205	-0.571%	224	+32.793%
2025-03-25	67.103500	67.103500	67.103500	67.1035	-0.577%	165	+32.035%
2025-03-24	67.510000	67.510000	67.493100	67.4931	+1.769%	405	+31.273%
2025-03-21	66.270000	66.320000	66.270000	66.3196	-0.770%	515	+33.595%
2025-03-20	66.660000	66.834300	66.660000	66.8343	-0.170%	1,426	+32.567%
2025-03-19	66.948100	66.948100	66.948100	66.9481	+0.965%	189	+32.341%
2025-03-18	66.570000	66.570000	65.960000	66.3083	-0.736%	3,304	+33.618%
2025-03-17	66.799800	66.799800	66.799800	66.7998	+1.082%	108	+32.635%
2025-03-14	65.110000	66.085000	65.110000	66.0850	+2.555%	2,233	+34.070%
2025-03-13	64.438900	64.438900	64.438900	64.4389	-1.066%	14	+37.495%
2025-03-12	65.030000	65.133400	64.996200	65.1334	+0.047%	725	+36.029%
2025-03-11	65.500000	65.674100	65.102800	65.1028	-0.501%	1,073	+36.092%
2025-03-10	65.720000	66.021600	65.400000	65.4305	-1.402%	698	+35.411%
2025-03-07	65.890000	66.361100	65.890000	66.3611	+1.096%	474	+33.512%
2025-03-06	65.451000	65.641900	65.361000	65.6419	-1.879%	982	+34.975%
2025-03-05	66.900000	66.900000	66.840000	66.8989	+1.147%	470	+32.439%
2025-03-04	66.740000	66.790000	65.995000	66.1400	-1.751%	10,864	+33.958%
2025-03-03	67.000000	67.318800	67.000000	67.3188	-1.525%	103	+31.613%
2025-02-28	67.530000	68.370000	67.530000	68.3613	+1.437%	601	+29.605%
2025-02-27	68.340000	68.340000	67.392900	67.3929	-1.152%	1,363	+31.468%
2025-02-26	68.290000	68.524700	68.165000	68.1785	+0.383%	4,077	+29.953%
2025-02-25	67.830000	67.960000	67.830000	67.9184	-0.091%	626	+30.451%
2025-02-24	68.170000	68.170000	67.980000	67.9800	-0.437%	416	+30.332%
2025-02-21	69.730000	69.730000	68.278700	68.2787	-1.912%	303	+29.762%
2025-02-20	69.249800	69.680000	69.249800	69.6098	-0.249%	1,234	+27.281%
2025-02-19	69.710000	69.790000	69.629900	69.7838	-0.122%	2,010	+26.964%
2025-02-18	69.560000	69.869100	69.560000	69.8691	+0.697%	2,360	+26.809%
2025-02-14	69.510100	69.510100	69.385300	69.3853	-0.691%	386	+27.693%
2025-02-13	69.749600	69.867900	69.749600	69.8679	+0.859%	227	+26.811%
2025-02-12	68.780000	69.418700	68.780000	69.2727	-0.927%	2,578	+27.900%
2025-02-11	69.610000	69.921000	69.565000	69.9210	+0.002%	1,503	+26.714%
2025-02-10	69.829100	69.919300	69.829100	69.9193	+1.157%	211	+26.718%
2025-02-07	69.180000	69.180000	69.119700	69.1197	-0.180%	409	+28.183%
2025-02-06	69.600000	69.600000	68.940000	69.2442	+0.002%	2,314	+27.953%
2025-02-05	69.090000	69.470000	68.780000	69.2429	+0.565%	1,543	+27.955%
2025-02-04	68.890000	68.890000	68.800000	68.8538	-0.082%	962	+28.678%
2025-02-03	68.210000	69.030000	68.210000	68.9100	-0.441%	2,865	+28.574%
2025-01-31	69.760000	69.950000	69.125000	69.2155	-0.662%	4,858	+28.006%
2025-01-30	69.230000	69.676600	69.230000	69.6766	+1.493%	421	+27.159%
2025-01-29	68.651400	68.651400	68.651400	68.6514	-0.242%	0	+29.058%
2025-01-28	69.070000	69.180000	68.670000	68.8178	-0.163%	3,427	+28.746%
2025-01-27	69.210000	69.210000	68.820000	68.9299	-2.422%	1,774	+28.536%
2025-01-24	70.760000	70.760000	70.525000	70.6410	+0.030%	2,586	+25.423%
2025-01-23	70.180000	70.627900	70.180000	70.6200	+0.354%	2,041	+25.460%
2025-01-22	71.220000	71.220000	70.370600	70.3706	-1.006%	5,892	+25.905%
2025-01-21	70.654317	71.085400	70.654317	71.0854	+1.802%	2,253	+24.639%
2025-01-17	69.740000	69.985000	69.740000	69.8273	+0.533%	850	+26.884%
2025-01-16	69.158500	69.457300	69.158500	69.4573	+1.742%	1,426	+27.560%
2025-01-15	68.610000	68.735000	68.268400	68.2684	+1.109%	908	+29.782%
2025-01-14	67.160000	67.700000	67.160000	67.5198	+1.577%	1,216	+31.221%
2025-01-13	65.870000	66.471600	65.870000	66.4716	+0.468%	1,167	+33.290%
2025-01-10	66.740000	66.740000	66.161700	66.1617	-1.436%	5,848	+33.914%

.dark-mode .HkKPTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkKPTq{ color: #333333; background-color: white; border: 2px solid #333333; }RBLDFirst Trust Alerian US NextGen Infrastructure ETFstock NYSE ETF

RBLD
First Trust Alerian US NextGen Infrastructure ETF
stock NYSE ETF