Dark

RBLD
First Trust Alerian US NextGen Infrastructure ETF
stock NYSE ETF

At Close

Aug 25, 2026

86.29USD-0.167%(-0.14)151,600

87.05Bid 87.39Ask 0.34Spread

Pre-market

0.00USD-100.000%(-86.44)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

87.29USD0.000%(+87.29)4

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	86.292500	86.2925	86.292500	86.2925	-0.167%	533	0.000%
2026-08-24	86.269900	86.5100	86.250000	86.4368	-0.253%	1,513	-0.167%
2026-08-21	86.810000	86.8100	86.656000	86.6560	-0.432%	1,554	-0.419%
2026-08-20	87.032200	87.0322	87.032200	87.0322	-0.908%	563	-0.850%
2026-08-19	88.620000	88.6200	87.789900	87.8300	-0.744%	1,314	-1.751%
2026-08-18	89.560000	89.5600	88.488700	88.4887	-1.778%	978	-2.482%
2026-08-17	90.135000	90.1350	89.840000	90.0906	-0.160%	1,505	-4.216%
2026-08-14	90.370000	90.3700	90.170000	90.2350	+0.344%	1,572	-4.369%
2026-08-13	89.879895	90.0350	89.850000	89.9254	+0.276%	1,658	-4.040%
2026-08-12	89.900000	89.9000	89.670000	89.6778	+0.668%	2,115	-3.775%
2026-08-11	89.155000	89.1600	89.082800	89.0828	+0.815%	439	-3.132%
2026-08-10	88.610000	88.6100	88.360000	88.3628	-0.338%	658	-2.343%
2026-08-07	89.089900	89.0900	88.662100	88.6621	+0.627%	710	-2.673%
2026-08-06	88.860000	88.8600	88.110000	88.1100	-0.575%	386	-2.063%
2026-08-05	88.550000	88.7399	88.550000	88.6200	-0.410%	1,072	-2.626%
2026-08-04	87.630000	88.9851	87.630000	88.9851	+1.249%	661	-3.026%
2026-08-03	86.640000	87.8876	86.640000	87.8876	+1.139%	734	-1.815%
2026-07-31	86.898200	86.8982	86.898200	86.8982	+0.066%	385	-0.697%
2026-07-30	87.090000	87.0900	86.650000	86.8408	+1.415%	6,110	-0.631%
2026-07-29	86.050000	86.0500	85.570000	85.6290	-2.344%	919	+0.775%
2026-07-28	88.089900	88.0900	87.684500	87.6845	-0.722%	772	-1.588%
2026-07-27	88.290000	88.3223	88.290000	88.3223	-0.641%	412	-2.298%
2026-07-24	88.825000	88.8918	88.805000	88.8918	+0.197%	2,085	-2.924%
2026-07-23	88.883700	88.8900	88.700000	88.7168	+0.286%	1,209	-2.733%
2026-07-22	88.440687	88.4641	88.349900	88.4641	+0.894%	749	-2.455%
2026-07-21	87.530000	87.7400	87.530000	87.6800	+0.523%	1,090	-1.582%
2026-07-20	87.869000	87.8690	87.224200	87.2242	-0.671%	799	-1.068%
2026-07-17	87.910000	88.4600	87.775000	87.8134	-0.606%	4,362	-1.732%
2026-07-16	88.130000	88.3486	88.130000	88.3486	+0.032%	3,156	-2.327%
2026-07-15	89.320000	89.3300	88.319900	88.3199	-1.076%	2,790	-2.296%
2026-07-14	89.320000	89.3200	89.039900	89.2806	+0.544%	1,598	-3.347%
2026-07-13	88.820000	88.9100	88.780000	88.7977	-0.306%	5,649	-2.821%
2026-07-10	88.750000	89.1750	88.750000	89.0700	+0.485%	2,544	-3.118%
2026-07-09	89.010000	89.1600	88.640000	88.6400	+0.237%	2,523	-2.648%
2026-07-08	88.330000	88.4300	87.840000	88.4300	-0.350%	2,153	-2.417%
2026-07-07	89.190000	89.2100	88.480000	88.7408	-0.325%	2,075	-2.759%
2026-07-06	89.030000	89.0300	89.030000	89.0300	+0.485%	576	-3.075%
2026-07-02	87.830000	88.6000	87.695000	88.6000	+0.069%	201,950	-2.604%
2026-07-01	88.680000	88.6800	88.510000	88.5393	-1.623%	626	-2.538%
2026-06-30	89.990000	90.3800	89.989900	90.0000	+0.134%	9,000	-4.119%
2026-06-29	89.490000	89.8800	89.490000	89.8800	+0.078%	1,438	-3.991%
2026-06-26	89.600000	90.1899	89.560000	89.8100	-0.907%	915	-3.917%
2026-06-25	90.670000	91.0700	90.390000	90.6316	+1.173%	2,983	-4.788%
2026-06-24	89.830000	90.0300	89.300000	89.5807	+0.359%	1,807	-3.671%
2026-06-23	89.700000	89.7000	89.260000	89.2600	-1.436%	3,112	-3.325%
2026-06-22	90.510000	90.5600	90.310000	90.5600	+0.758%	1,011	-4.712%
2026-06-18	90.030000	90.0300	89.765000	89.8784	+1.123%	1,265	-3.990%
2026-06-17	90.090000	90.4150	88.810000	88.8800	-1.299%	9,544	-2.911%
2026-06-16	90.520000	90.7300	90.050000	90.0500	+0.611%	5,944	-4.173%
2026-06-15	89.620000	89.9700	89.503500	89.5035	+0.933%	589	-3.588%
2026-06-12	88.620000	88.6764	88.595000	88.6764	+0.849%	3,153	-2.688%
2026-06-11	87.240000	88.2350	86.929900	87.9300	+1.594%	2,451	-1.862%
2026-06-10	88.200000	88.2300	86.550000	86.5500	-1.993%	3,375	-0.298%
2026-06-09	88.810000	88.8100	87.640000	88.3101	+0.528%	1,734	-2.285%
2026-06-08	88.490000	88.4900	87.846700	87.8467	-0.850%	625	-1.769%
2026-06-05	89.020000	89.4600	88.575000	88.5997	-1.527%	1,411	-2.604%
2026-06-04	89.510000	90.0050	89.470000	89.9736	+0.695%	5,417	-4.091%
2026-06-03	89.730000	89.8800	89.352400	89.3524	-0.356%	1,920	-3.425%
2026-06-02	88.910000	89.6714	88.860000	89.6714	+1.761%	2,081	-3.768%
2026-06-01	87.900000	88.1192	87.790000	88.1192	-0.090%	1,340	-2.073%
2026-05-29	87.900000	88.1988	87.900000	88.1988	-0.063%	268	-2.161%
2026-05-28	88.360000	88.5200	88.254600	88.2546	-0.027%	3,653	-2.223%
2026-05-27	88.455000	88.4550	88.278100	88.2781	-0.791%	2,487	-2.249%
2026-05-26	89.160000	89.1600	88.965000	88.9815	+0.898%	2,219	-3.022%
2026-05-22	88.070000	88.3300	87.790000	88.1895	+0.920%	610	-2.151%
2026-05-21	86.740000	87.3900	86.740000	87.3856	+0.528%	2,650	-1.251%
2026-05-20	86.640000	87.2300	86.640000	86.9266	+0.710%	2,108	-0.729%
2026-05-19	85.900000	86.6300	85.870000	86.3142	-0.559%	2,469	-0.025%
2026-05-18	86.920000	86.9200	86.559200	86.7993	-0.401%	2,044	-0.584%
2026-05-15	87.400000	87.5900	87.148900	87.1489	-1.848%	4,267	-0.983%
2026-05-14	88.220000	88.7898	88.200000	88.7898	+0.564%	30,057	-2.813%
2026-05-13	88.390000	88.5000	88.258500	88.2914	-0.218%	4,290	-2.264%
2026-05-12	88.670000	88.6700	87.910000	88.4840	-0.224%	3,090	-2.477%
2026-05-11	87.860000	88.8500	87.860000	88.6823	+1.030%	4,853	-2.695%
2026-05-08	88.150000	88.1500	87.778300	87.7783	-0.439%	6,328	-1.693%
2026-05-07	89.120000	89.1200	88.165300	88.1653	-2.028%	2,141	-2.124%
2026-05-06	89.490000	90.3400	89.490000	89.9907	+0.748%	11,557	-4.110%
2026-05-05	89.720000	89.7200	89.322300	89.3223	+0.918%	1,206	-3.392%
2026-05-04	88.720000	89.0166	88.420000	88.5100	-0.201%	153,488	-2.505%
2026-05-01	89.065000	89.0650	88.688700	88.6887	+0.129%	428	-2.702%
2026-04-30	87.420000	88.5747	87.420000	88.5747	+2.136%	442	-2.577%
2026-04-29	86.820000	86.8200	86.722100	86.7221	-0.079%	265	-0.495%
2026-04-28	86.790400	86.7904	86.790400	86.7904	-0.829%	205	-0.574%
2026-04-27	87.515800	87.5158	87.515800	87.5158	+0.285%	93	-1.398%
2026-04-24	87.266800	87.2668	87.266800	87.2668	-0.282%	20	-1.116%
2026-04-23	87.219000	87.6122	87.180000	87.5135	+1.420%	1,075	-1.395%
2026-04-22	86.860000	86.8600	86.288300	86.2883	+0.505%	873	+0.005%
2026-04-21	86.119000	86.1190	85.854600	85.8546	-0.703%	518	+0.510%
2026-04-20	86.462500	86.4625	86.462500	86.4625	-0.037%	303	-0.197%
2026-04-17	86.505000	86.5050	86.494700	86.4947	+1.287%	273	-0.234%
2026-04-16	85.670000	85.6700	85.220000	85.3954	+0.165%	2,226	+1.051%
2026-04-15	86.250000	86.2500	85.090000	85.2549	-1.102%	2,686	+1.217%
2026-04-14	86.205200	86.2052	86.205200	86.2052	+0.490%	65	+0.101%
2026-04-13	85.438000	85.7851	85.438000	85.7851	+0.509%	425	+0.591%
2026-04-10	85.351000	85.3510	85.351000	85.3510	-0.155%	98	+1.103%
2026-04-09	85.710000	85.7810	85.483900	85.4839	+1.008%	493	+0.946%
2026-04-08	84.370000	84.6306	84.370000	84.6306	+2.571%	222	+1.964%
2026-04-07	82.360000	82.5095	82.360000	82.5095	+0.308%	328	+4.585%
2026-04-06	81.870000	82.2600	81.870000	82.2564	+0.098%	1,125	+4.907%
2026-04-02	81.880000	82.1756	81.880000	82.1756	+0.221%	491	+5.010%
2026-04-01	82.160000	82.1600	81.994400	81.9944	+1.052%	636	+5.242%
2026-03-31	80.315000	81.1408	80.315000	81.1408	+2.079%	180	+6.349%
2026-03-30	79.488500	79.4885	79.488500	79.4885	-0.879%	294	+8.560%
2026-03-27	81.060000	81.1100	80.193700	80.1937	-0.385%	530	+7.605%
2026-03-26	80.503500	80.5035	80.503500	80.5035	-1.825%	155	+7.191%
2026-03-25	82.250000	82.2501	82.000000	82.0000	+0.569%	350	+5.235%
2026-03-24	81.535800	81.5358	81.535800	81.5358	+0.599%	97	+5.834%
2026-03-23	80.970900	81.0600	80.970900	81.0501	+1.721%	433	+6.468%
2026-03-20	80.000000	80.0000	79.678800	79.6788	-2.573%	328	+8.300%
2026-03-19	81.783100	81.7831	81.783100	81.7831	+0.149%	106	+5.514%
2026-03-18	81.661200	81.6612	81.661200	81.6612	-0.662%	124	+5.671%
2026-03-17	82.400000	82.4000	82.205700	82.2057	+0.353%	144	+4.971%
2026-03-16	81.690000	82.0590	81.621000	81.9164	+0.831%	789	+5.342%
2026-03-13	81.241300	81.2413	81.241300	81.2413	-0.043%	183	+6.218%
2026-03-12	81.280000	81.2800	81.276200	81.2762	-1.269%	264	+6.172%
2026-03-11	82.230000	82.3205	82.230000	82.3205	-0.038%	275	+4.825%
2026-03-10	83.050000	83.0500	82.351700	82.3517	-0.193%	204	+4.785%
2026-03-09	80.860000	82.5109	80.860000	82.5109	+0.757%	901	+4.583%
2026-03-06	81.890800	81.8908	81.890800	81.8908	-1.577%	108	+5.375%
2026-03-05	84.130000	84.1300	82.825000	83.2026	-1.552%	1,098	+3.714%
2026-03-04	84.385000	84.5143	84.385000	84.5143	+0.503%	528	+2.104%
2026-03-03	84.200000	84.2490	84.091700	84.0917	-2.014%	1,594	+2.617%
2026-03-02	85.750000	85.9400	85.750000	85.8200	+0.582%	908	+0.551%
2026-02-27	84.765600	85.3235	84.765600	85.3235	-0.086%	840	+1.136%
2026-02-26	84.800000	85.3968	84.800000	85.3968	+0.214%	601	+1.049%
2026-02-25	85.700000	85.7000	85.190000	85.2141	-0.165%	1,651	+1.266%
2026-02-24	85.055000	85.3548	85.055000	85.3548	+1.357%	1,041	+1.099%
2026-02-23	84.830000	84.8300	83.900000	84.2123	-0.547%	4,588	+2.470%
2026-02-20	84.895000	84.8950	84.380000	84.6759	+0.222%	1,065	+1.909%
2026-02-19	84.409900	84.4885	84.409900	84.4885	+0.421%	473	+2.135%
2026-02-18	84.830000	84.8300	84.134100	84.1341	-0.398%	966	+2.565%
2026-02-17	84.790000	84.7900	84.450000	84.4703	-0.276%	6,142	+2.157%
2026-02-13	84.690000	84.7043	84.689900	84.7043	+1.351%	955	+1.875%
2026-02-12	83.575000	83.5750	83.575000	83.5750	-0.288%	439	+3.252%
2026-02-11	83.860000	83.8600	83.240500	83.8165	+1.099%	847	+2.954%
2026-02-10	82.490000	82.9052	82.490000	82.9052	+0.790%	812	+4.086%
2026-02-09	82.166000	82.2552	82.166000	82.2552	+0.794%	384	+4.908%
2026-02-06	81.607500	81.6075	81.607500	81.6075	+2.462%	45	+5.741%
2026-02-05	79.646400	79.6464	79.646400	79.6464	-0.739%	73	+8.345%
2026-02-04	80.239200	80.2392	80.239200	80.2392	+0.225%	289	+7.544%
2026-02-03	80.160000	80.1600	79.860000	80.0589	+1.112%	1,165	+7.786%
2026-02-02	79.178100	79.1781	79.178100	79.1781	+0.149%	227	+8.985%
2026-01-30	79.060500	79.0605	79.060500	79.0605	-0.669%	51	+9.147%
2026-01-29	80.020000	80.0200	79.592600	79.5926	+0.118%	354	+8.418%
2026-01-28	79.568200	79.6100	79.498900	79.4989	-0.151%	423	+8.546%
2026-01-27	79.220000	79.6194	79.220000	79.6194	+0.830%	322	+8.381%
2026-01-26	78.964100	78.9641	78.964100	78.9641	+0.641%	70	+9.281%
2026-01-23	78.660000	78.7100	78.330000	78.4612	-0.419%	3,467	+9.981%
2026-01-22	78.791100	78.7911	78.791100	78.7911	-0.063%	173	+9.521%
2026-01-21	78.260000	78.8409	78.260000	78.8409	+1.409%	269	+9.451%
2026-01-20	77.591100	77.7455	77.591100	77.7455	-1.645%	397	+10.994%
2026-01-16	79.179900	79.1800	79.045900	79.0459	+0.606%	260	+9.168%
2026-01-15	78.810000	78.8100	78.569800	78.5698	+1.078%	674	+9.829%
2026-01-14	77.530000	77.7316	77.512500	77.7316	+0.058%	394	+11.013%
2026-01-13	77.500000	77.6866	77.500000	77.6866	+0.675%	507	+11.078%
2026-01-12	76.969900	77.1656	76.969900	77.1656	+0.381%	1,049	+11.828%
2026-01-09	76.850000	76.8729	76.849900	76.8729	+1.061%	998	+12.253%
2026-01-08	76.066100	76.0661	76.066100	76.0661	+0.412%	226	+13.444%
2026-01-07	75.753800	75.7538	75.753800	75.7538	-1.647%	49	+13.912%
2026-01-06	76.251200	77.0221	76.251200	77.0221	+0.816%	356	+12.036%
2026-01-05	76.410000	76.5000	76.089800	76.3984	+0.724%	1,822	+12.951%
2026-01-02	75.849100	75.8491	75.849100	75.8491	+1.567%	64	+13.769%
2025-12-31	74.960000	74.9600	74.678600	74.6786	-0.912%	439	+15.552%
2025-12-30	75.366200	75.3662	75.366200	75.3662	-0.060%	126	+14.498%
2025-12-29	75.411500	75.4115	75.411500	75.4115	-0.156%	161	+14.429%
2025-12-26	75.529200	75.5292	75.529200	75.5292	-0.083%	92	+14.251%
2025-12-24	75.592000	75.5920	75.592000	75.5920	+0.200%	14	+14.156%
2025-12-23	75.250000	75.4410	75.200000	75.4410	+0.233%	10,665	+14.384%
2025-12-22	74.840000	75.2654	74.840000	75.2654	+0.837%	2,803	+14.651%
2025-12-19	74.670000	74.6700	74.630000	74.6410	+0.363%	3,010	+15.610%
2025-12-18	74.570000	74.5700	74.370700	74.3707	+0.632%	2,315	+16.030%
2025-12-17	74.818100	74.8250	73.830100	73.9037	-1.250%	1,099	+16.763%
2025-12-16	74.838900	74.8389	74.838900	74.8389	-0.570%	36	+15.304%
2025-12-15	75.170000	75.3100	75.170000	75.2682	+0.118%	709	+14.647%
2025-12-12	75.260000	75.2600	75.179800	75.1798	-1.932%	184	+14.781%
2025-12-11	76.660500	76.6605	76.660500	76.6605	+0.722%	9	+12.564%
2025-12-10	75.440000	76.1113	75.280000	76.1113	+1.100%	1,166	+13.377%
2025-12-09	75.500000	75.5000	75.283000	75.2830	-0.306%	947	+14.624%
2025-12-08	76.120000	76.1200	75.514200	75.5142	-0.756%	224	+14.273%
2025-12-05	76.169500	76.1695	76.089600	76.0896	-0.271%	400	+13.409%
2025-12-04	76.296600	76.2966	76.296600	76.2966	+0.555%	77	+13.101%
2025-12-03	75.650000	75.8752	75.590000	75.8752	+0.626%	9,556	+13.730%
2025-12-02	75.581000	75.5810	75.403000	75.4030	+0.144%	1,790	+14.442%
2025-12-01	75.294300	75.2943	75.294300	75.2943	-1.381%	20	+14.607%
2025-11-28	76.348700	76.3487	76.348700	76.3487	+0.686%	11	+13.024%
2025-11-26	75.729500	75.8282	75.729500	75.8282	+0.927%	242	+13.800%
2025-11-25	74.450000	75.1321	74.400000	75.1321	+0.632%	881	+14.854%
2025-11-24	74.660400	74.6604	74.660400	74.6604	+0.963%	47	+15.580%
2025-11-21	74.016100	74.0161	73.948400	73.9484	+1.088%	189	+16.693%
2025-11-20	73.830000	73.8300	73.152800	73.1528	-1.471%	374	+17.962%
2025-11-19	74.590000	74.5900	74.245000	74.2450	-0.282%	606	+16.227%
2025-11-18	74.350000	74.8499	74.350000	74.4547	-0.054%	834	+15.899%
2025-11-17	74.480000	74.4947	74.330000	74.4947	-0.912%	511	+15.837%
2025-11-14	75.400000	75.4125	75.180500	75.1805	+0.126%	4,701	+14.780%
2025-11-13	75.086100	75.0861	75.086100	75.0861	-2.204%	450	+14.925%
2025-11-12	76.890000	76.8900	76.778400	76.7784	+0.025%	885	+12.392%
2025-11-11	76.759000	76.7590	76.759000	76.7590	-0.392%	58	+12.420%
2025-11-10	76.740000	77.2300	76.740000	77.0611	+0.798%	1,291	+11.979%
2025-11-07	75.407500	76.4509	75.407500	76.4509	+0.574%	3,653	+12.873%
2025-11-06	76.180000	76.3499	76.014200	76.0142	-0.582%	503	+13.522%
2025-11-05	76.459400	76.4594	76.459400	76.4594	+0.932%	134	+12.861%
2025-11-04	75.679000	76.1300	75.679000	75.7536	-1.377%	19,676	+13.912%
2025-11-03	76.342895	76.9350	76.330000	76.8113	-0.259%	1,556	+12.343%
2025-10-31	76.640000	77.0109	76.639900	77.0109	+0.688%	1,666	+12.052%
2025-10-30	76.500000	76.9700	76.484800	76.4848	-0.479%	2,016	+12.823%
2025-10-29	77.140000	77.4825	76.853300	76.8533	+0.612%	1,007	+12.282%
2025-10-28	76.280000	76.6900	76.280000	76.3860	-0.717%	1,455	+12.969%
2025-10-27	76.690000	76.9374	76.690000	76.9374	+0.414%	515	+12.159%
2025-10-24	76.644800	76.7400	76.615000	76.6200	+0.783%	2,325	+12.624%
2025-10-23	75.460000	76.0248	75.460000	76.0248	+0.995%	782	+13.506%
2025-10-22	76.220000	76.2300	75.256400	75.2758	-1.367%	1,002	+14.635%
2025-10-21	76.210000	76.5100	76.150100	76.3190	+0.090%	3,480	+13.068%
2025-10-20	76.164000	76.2900	76.164000	76.2500	+0.677%	1,554	+13.170%
2025-10-17	75.535000	75.7400	75.345000	75.7369	-0.091%	10,736	+13.937%
2025-10-16	76.225000	76.2250	75.660000	75.8057	-0.812%	1,514	+13.834%
2025-10-15	76.382000	76.4400	76.382000	76.4262	+0.491%	672	+12.910%
2025-10-14	76.356800	76.3568	76.052700	76.0527	+0.654%	5,697	+13.464%
2025-10-13	75.608000	75.6080	75.558500	75.5585	+1.191%	400	+14.206%
2025-10-10	76.189900	76.1899	74.668900	74.6689	-1.953%	261	+15.567%
2025-10-09	76.480000	76.4800	76.070000	76.1565	-0.920%	2,961	+13.309%
2025-10-08	76.730100	76.8637	76.730100	76.8637	+1.137%	332	+12.267%
2025-10-07	76.150000	76.1600	75.886200	75.9999	-0.558%	24,527	+13.543%
2025-10-06	76.426400	76.4264	76.426400	76.4264	+0.423%	236	+12.909%
2025-10-03	76.150000	76.2800	76.104800	76.1048	+0.236%	299	+13.386%
2025-10-02	75.975000	75.9750	75.624600	75.9256	+0.206%	783	+13.654%
2025-10-01	75.769500	75.7695	75.769500	75.7695	+0.314%	58	+13.888%
2025-09-30	75.050000	75.5320	75.050000	75.5320	+0.514%	1,167	+14.246%
2025-09-29	75.030000	75.1700	75.030000	75.1458	+0.386%	1,348	+14.833%
2025-09-26	74.856600	74.8566	74.856600	74.8566	+1.045%	63	+15.277%
2025-09-25	74.060000	74.1290	74.060000	74.0825	-0.877%	427	+16.482%
2025-09-24	74.738200	74.7382	74.738200	74.7382	-0.332%	221	+15.460%
2025-09-23	75.320000	75.3200	74.890000	74.9872	-0.011%	464	+15.076%
2025-09-22	74.470000	74.9956	74.470000	74.9956	+0.577%	125	+15.063%
2025-09-19	74.487100	74.6200	74.487100	74.5657	+0.056%	627	+15.727%
2025-09-18	74.523600	74.5236	74.523600	74.5236	+1.200%	90	+15.792%
2025-09-17	74.110000	74.1100	73.640000	73.6400	-0.468%	1,208	+17.182%
2025-09-16	74.108100	74.1081	73.986300	73.9863	-0.791%	274	+16.633%
2025-09-15	74.640000	74.6400	74.576000	74.5760	+0.210%	1,758	+15.711%
2025-09-12	74.770000	74.7700	74.419800	74.4198	-0.671%	395	+15.954%
2025-09-11	74.440000	74.9226	74.412500	74.9226	+1.072%	835	+15.176%
2025-09-10	74.130000	74.1300	74.128300	74.1283	+1.276%	228	+16.410%
2025-09-09	73.240000	73.2400	73.183600	73.1943	-0.142%	2,084	+17.895%
2025-09-08	73.500000	73.5000	73.298200	73.2982	-0.325%	1,196	+17.728%
2025-09-05	73.537300	73.5373	73.537300	73.5373	+0.053%	64	+17.345%
2025-09-04	72.730000	73.4980	72.730000	73.4980	+1.021%	2,136	+17.408%
2025-09-03	72.842100	72.8421	72.515000	72.7549	-0.402%	2,217	+18.607%
2025-09-02	73.050000	73.0500	72.892200	73.0486	-0.963%	2,413	+18.130%
2025-08-29	73.840000	73.8400	73.759200	73.7592	-0.727%	204	+16.992%
2025-08-28	74.299400	74.2994	74.299400	74.2994	+0.220%	80	+16.142%
2025-08-27	74.209500	74.2095	74.136500	74.1365	+0.734%	184	+16.397%
2025-08-26	73.445000	73.5966	73.430000	73.5966	+0.464%	1,557	+17.251%
2025-08-25	73.950000	73.9500	73.256400	73.2564	-0.854%	1,594	+17.795%
2025-08-22	73.887600	73.8876	73.887600	73.8876	+1.624%	72	+16.789%
2025-08-21	72.906200	72.9062	72.706500	72.7065	-0.412%	465	+18.686%
2025-08-20	72.895000	73.0300	72.895000	73.0071	-0.143%	800	+18.197%
2025-08-19	73.200000	73.2000	73.111700	73.1117	+0.376%	287	+18.028%
2025-08-18	72.770000	72.8377	72.770000	72.8377	-0.071%	424	+18.472%
2025-08-15	72.889300	72.8893	72.889300	72.8893	-0.535%	70	+18.388%
2025-08-14	73.281200	73.2812	73.281200	73.2812	-1.125%	56	+17.755%
2025-08-13	73.999900	74.1150	73.480000	74.1150	+0.608%	567	+16.431%
2025-08-12	73.280000	73.7600	73.280000	73.6674	+1.394%	1,340	+17.138%
2025-08-11	72.758600	72.7586	72.654800	72.6548	-0.435%	237	+18.771%
2025-08-08	72.972500	72.9725	72.972500	72.9725	-0.502%	8	+18.253%
2025-08-07	73.340900	73.3409	73.340900	73.3409	+0.033%	51	+17.659%
2025-08-06	73.879900	73.8799	73.316700	73.3167	-0.576%	996	+17.698%
2025-08-05	73.578200	73.7418	73.578200	73.7418	-0.366%	280	+17.020%
2025-08-04	74.012800	74.0128	74.012800	74.0128	+1.179%	277	+16.591%
2025-08-01	73.120000	73.1501	73.120000	73.1501	-1.165%	942	+17.966%
2025-07-31	73.600000	74.4900	73.600000	74.0125	+0.199%	6,775	+16.592%
2025-07-30	74.090000	74.4987	73.865300	73.8653	-0.476%	862	+16.824%
2025-07-29	74.015000	74.2184	74.015000	74.2184	-0.259%	441	+16.268%
2025-07-28	74.590000	74.6100	74.411300	74.4113	-0.824%	660	+15.967%
2025-07-25	74.475000	75.0299	74.475000	75.0299	+1.331%	995	+15.011%
2025-07-24	74.000000	74.2000	74.000000	74.0445	-0.033%	1,729	+16.541%
2025-07-23	74.210000	74.2200	74.026228	74.0686	+0.697%	2,233	+16.503%
2025-07-22	73.174500	73.5558	73.174500	73.5558	+1.024%	487	+17.316%
2025-07-21	73.190000	73.2001	72.810300	72.8103	-0.490%	914	+18.517%
2025-07-18	73.309900	73.3099	73.168500	73.1685	+0.557%	754	+17.937%
2025-07-17	72.250000	72.7633	72.250000	72.7633	+1.331%	952	+18.593%
2025-07-16	71.807200	71.8072	71.807200	71.8072	+0.032%	139	+20.172%
2025-07-15	72.020000	72.0200	71.784300	71.7843	-0.851%	312	+20.211%
2025-07-14	72.360000	72.4006	72.310000	72.4006	+0.130%	516	+19.188%
2025-07-11	72.240000	72.3068	72.240000	72.3068	-0.413%	275	+19.342%
2025-07-10	72.840000	72.8400	72.606600	72.6066	+0.156%	1,559	+18.849%
2025-07-09	72.180000	72.5400	72.140000	72.4934	+0.585%	5,240	+19.035%
2025-07-08	71.960000	72.1500	71.960000	72.0716	+0.096%	612	+19.732%
2025-07-07	72.449900	72.5299	71.969800	72.0023	-0.520%	1,102	+19.847%
2025-07-03	72.320000	72.4877	72.320000	72.3787	+0.568%	2,354	+19.224%
2025-07-02	72.040000	72.0400	71.969900	71.9699	+0.181%	422	+19.901%
2025-07-01	71.905467	72.0000	71.840000	71.8400	+0.452%	1,283	+20.118%
2025-06-30	71.340000	71.5170	71.340000	71.5170	+0.376%	336	+20.660%
2025-06-27	71.248800	71.2488	71.248800	71.2488	+0.480%	245	+21.114%
2025-06-26	70.730400	70.9082	70.730400	70.9082	+0.717%	361	+21.696%
2025-06-25	70.403100	70.4031	70.403100	70.4031	-1.014%	48	+22.569%
2025-06-24	71.124200	71.1242	71.124200	71.1242	+1.085%	260	+21.326%
2025-06-23	69.880412	70.3605	69.880412	70.3605	+1.096%	286	+22.643%
2025-06-20	70.250000	70.2500	69.391600	69.5976	-0.042%	3,565	+23.988%
2025-06-18	69.794900	70.0000	69.626500	69.6265	+0.124%	3,741	+23.936%
2025-06-17	69.930000	69.9300	69.540000	69.5400	-0.674%	493	+24.090%
2025-06-16	70.012000	70.0120	70.012000	70.0120	+0.654%	163	+23.254%
2025-06-13	70.150000	70.1500	69.556800	69.5568	-1.022%	577	+24.060%
2025-06-12	70.020000	70.2749	70.020000	70.2749	+0.389%	324	+22.793%
2025-06-11	70.350000	70.4400	70.002800	70.0028	-0.235%	394	+23.270%
2025-06-10	70.167600	70.1676	70.167600	70.1676	+0.063%	5	+22.981%
2025-06-09	70.280000	70.6100	70.123100	70.1231	-0.382%	1,570	+23.059%
2025-06-06	70.340000	70.4490	70.340000	70.3920	+0.689%	4,158	+22.589%
2025-06-05	70.070000	70.1300	69.910200	69.9102	-0.084%	573	+23.433%
2025-06-04	70.430000	70.4300	69.969000	69.9690	-0.439%	2,115	+23.330%
2025-06-03	70.290000	70.2900	70.140000	70.2774	+0.939%	1,461	+22.788%
2025-06-02	69.623300	69.6233	69.623300	69.6233	+0.187%	57	+23.942%
2025-05-30	69.210000	69.4932	69.210000	69.4932	+0.155%	680	+24.174%
2025-05-29	69.129900	69.3858	69.129900	69.3858	+0.411%	1,901	+24.366%
2025-05-28	69.101700	69.1017	69.101700	69.1017	-1.253%	80	+24.878%
2025-05-27	69.600000	69.9788	69.600000	69.9788	+1.520%	474	+23.312%
2025-05-23	68.931300	68.9313	68.931300	68.9313	+0.074%	105	+25.186%
2025-05-22	68.880300	68.8803	68.880300	68.8803	-0.162%	66	+25.279%
2025-05-21	68.992400	68.9924	68.992400	68.9924	-1.839%	266	+25.075%
2025-05-20	70.170000	70.4600	70.170000	70.2850	-0.307%	4,321	+22.775%
2025-05-19	69.490000	70.5014	69.490000	70.5014	+0.099%	489	+22.398%
2025-05-16	70.090000	70.4316	70.090000	70.4316	+1.215%	303	+22.520%
2025-05-15	69.291100	69.5864	69.291100	69.5864	+0.752%	434	+24.008%
2025-05-14	69.200000	69.2000	68.971700	69.0669	-0.548%	862	+24.940%
2025-05-13	69.690000	69.6900	69.447400	69.4474	+0.541%	341	+24.256%
2025-05-12	68.760000	69.0900	68.704500	69.0736	+2.446%	1,572	+24.928%
2025-05-09	67.280000	67.4241	67.279900	67.4241	-0.019%	1,300	+27.985%
2025-05-08	67.395000	67.6100	67.395000	67.4366	+0.510%	1,150	+27.961%
2025-05-07	67.094400	67.0944	67.094400	67.0944	+0.380%	35	+28.614%
2025-05-06	66.840600	66.8406	66.840600	66.8406	-0.272%	79	+29.102%
2025-05-05	67.023200	67.0232	67.023200	67.0232	-0.106%	103	+28.750%
2025-05-02	67.090100	67.0946	67.090100	67.0946	+1.329%	213	+28.613%
2025-05-01	66.280000	66.7550	66.214300	66.2143	+0.623%	4,474	+30.323%
2025-04-30	64.954000	65.8042	64.954000	65.8042	+0.011%	636	+31.135%
2025-04-29	65.585000	65.7971	65.585000	65.7971	+0.633%	592	+31.149%
2025-04-28	65.217600	65.3831	65.215000	65.3831	+0.474%	375	+31.980%
2025-04-25	65.074900	65.0749	65.074900	65.0749	-0.017%	90	+32.605%
2025-04-24	65.086200	65.0862	65.086200	65.0862	+2.162%	101	+32.582%
2025-04-23	63.708600	63.7086	63.708600	63.7086	+1.058%	35	+35.449%
2025-04-22	63.041800	63.0418	63.041800	63.0418	+2.959%	18	+36.881%
2025-04-21	61.160000	61.2300	61.160000	61.2300	-2.855%	405	+40.932%
2025-04-17	63.029800	63.0298	63.029800	63.0298	+0.663%	20	+36.907%
2025-04-16	63.080000	63.1405	62.614900	62.6149	-1.012%	414	+37.815%
2025-04-15	63.261000	63.2610	63.255200	63.2552	-0.004%	231	+36.420%
2025-04-14	62.900300	63.5200	62.900300	63.2578	+1.049%	901	+36.414%
2025-04-11	61.600000	62.6010	61.600000	62.6010	+1.790%	2,106	+37.845%
2025-04-10	61.500100	61.5001	61.500100	61.5001	-2.420%	41	+40.313%
2025-04-09	58.070000	63.0251	58.070000	63.0251	+7.376%	354	+36.918%
2025-04-08	60.760000	61.3390	58.640000	58.6958	-1.466%	2,579	+47.016%
2025-04-07	58.800000	59.5750	58.750000	59.5688	-0.719%	3,049	+44.862%
2025-04-04	60.580000	60.5800	60.000000	60.0000	-5.893%	818	+43.821%
2025-04-03	64.105000	64.1050	63.757300	63.7573	-4.669%	693	+35.345%
2025-04-02	66.220000	66.8801	66.220000	66.8801	+1.202%	513	+29.026%
2025-04-01	65.783055	66.0857	65.783055	66.0857	+0.532%	193	+30.577%
2025-03-31	64.900000	65.7361	64.900000	65.7361	+0.643%	720	+31.271%
2025-03-28	65.316200	65.3162	65.316200	65.3162	-1.261%	47	+32.115%
2025-03-27	66.160000	66.1600	66.150200	66.1502	-0.855%	271	+30.449%
2025-03-26	67.060000	67.0600	66.720500	66.7205	-0.571%	224	+29.334%
2025-03-25	67.103500	67.1035	67.103500	67.1035	-0.577%	165	+28.596%
2025-03-24	67.510000	67.5100	67.493100	67.4931	+1.769%	405	+27.854%
2025-03-21	66.270000	66.3200	66.270000	66.3196	-0.770%	515	+30.116%
2025-03-20	66.660000	66.8343	66.660000	66.8343	-0.170%	1,426	+29.114%
2025-03-19	66.948100	66.9481	66.948100	66.9481	+0.965%	189	+28.895%
2025-03-18	66.570000	66.5700	65.960000	66.3083	-0.736%	3,304	+30.138%
2025-03-17	66.799800	66.7998	66.799800	66.7998	+1.082%	108	+29.181%
2025-03-14	65.110000	66.0850	65.110000	66.0850	+2.555%	2,233	+30.578%
2025-03-13	64.438900	64.4389	64.438900	64.4389	-1.066%	14	+33.914%
2025-03-12	65.030000	65.1334	64.996200	65.1334	+0.047%	725	+32.486%
2025-03-11	65.500000	65.6741	65.102800	65.1028	-0.501%	1,073	+32.548%
2025-03-10	65.720000	66.0216	65.400000	65.4305	-1.402%	698	+31.884%
2025-03-07	65.890000	66.3611	65.890000	66.3611	+1.096%	474	+30.035%
2025-03-06	65.451000	65.6419	65.361000	65.6419	-1.879%	982	+31.459%

.dark-mode .GfC93r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfC93r{ 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