MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RBLD — First Trust Alerian US NextGen Infrastructure ETF
NYSE ArcaFirst Trust Alerian US NextGen Infrastructure ETF
$85.76
+1.20(+1.42%)
- O
- 85.64
- H
- 85.92
- L
- 85.44
- V
- 3.17K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$85.76
Period Return+31.76%
Period High$91.07
Period Low$64.95
Avg Daily Volume2.9K
Total Trading Days365
RBLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $85.64 | $85.92 | $85.44 | $85.76 | +$1.20 | +1.42% | 3,169 | $85.64 | $85.44 $85.92 |
| Oct 5, 2026 | $84.42 | $84.79 | $84.42 | $84.56 | +$0.57 | +0.68% | 931 | $84.62 | $84.42 $84.79 |
| Oct 2, 2026 | $83.94 | $83.99 | $83.91 | $83.99 | +$0.80 | +0.96% | 1,695 | $83.97 | $83.91 $83.99 |
| Oct 1, 2026 | $82.25 | $83.19 | $82.25 | $83.19 | +$0.64 | +0.77% | 1,260 | $82.62 | $82.25 $83.19 |
| Sep 30, 2026 | $82.97 | $82.97 | $82.55 | $82.55 | $-0.52 | -0.63% | 735 | $82.90 | $82.55 $82.97 |
| Sep 29, 2026 | $82.66 | $83.07 | $82.65 | $83.07 | +$0.24 | +0.29% | 5,910 | $82.74 | $82.65 $83.07 |
| Sep 28, 2026 | $82.87 | $82.97 | $82.83 | $82.83 | $-0.69 | -0.83% | 1,678 | $82.92 | $82.83 $82.97 |
| Sep 25, 2026 | $83.43 | $83.52 | $83.40 | $83.52 | +$0.16 | +0.19% | 1,144 | $83.43 | $83.40 $83.52 |
| Sep 24, 2026 | $83.36 | $83.36 | $83.36 | $83.36 | $-0.72 | -0.85% | 284 | $83.51 | $83.36 $83.36 |
| Sep 23, 2026 | $84.28 | $84.41 | $84.08 | $84.08 | $-0.49 | -0.58% | 5,561 | $84.14 | $84.08 $84.41 |
| Sep 22, 2026 | $84.63 | $84.63 | $84.57 | $84.57 | +$0.45 | +0.53% | 1,395 | $84.60 | $84.57 $84.63 |
| Sep 21, 2026 | $83.96 | $84.29 | $83.96 | $84.12 | +$0.48 | +0.58% | 2,156 | $84.19 | $83.96 $84.29 |
| Sep 18, 2026 | $83.64 | $83.64 | $83.64 | $83.64 | $-0.40 | -0.48% | 197 | $83.61 | $83.64 $83.64 |
| Sep 17, 2026 | $83.99 | $84.06 | $83.99 | $84.04 | +$0.81 | +0.97% | 594 | $84.05 | $83.99 $84.06 |
| Sep 16, 2026 | $83.90 | $83.97 | $82.94 | $83.23 | $-0.06 | -0.08% | 879 | $83.75 | $82.94 $83.97 |
| Sep 15, 2026 | $83.54 | $83.54 | $83.30 | $83.30 | $-0.43 | -0.52% | 813 | $83.45 | $83.30 $83.54 |
| Sep 14, 2026 | $83.94 | $83.94 | $83.73 | $83.73 | $-1.49 | -1.75% | 545 | $83.92 | $83.73 $83.94 |
| Sep 11, 2026 | $85.33 | $85.34 | $85.08 | $85.22 | +$0.70 | +0.83% | 4,147 | $85.19 | $85.08 $85.34 |
| Sep 10, 2026 | $84.81 | $85.07 | $84.41 | $84.52 | $-1.30 | -1.51% | 2,301 | $84.71 | $84.41 $85.07 |
| Sep 9, 2026 | $85.83 | $85.87 | $85.64 | $85.82 | $-0.77 | -0.89% | 12,994 | $85.77 | $85.64 $85.87 |
| Sep 8, 2026 | $86.88 | $86.88 | $86.59 | $86.59 | +$0.53 | +0.62% | 1,205 | $86.70 | $86.59 $86.88 |
| Sep 4, 2026 | $86.17 | $86.17 | $85.89 | $86.06 | +$0.35 | +0.41% | 1,955 | $86.07 | $85.89 $86.17 |
| Sep 3, 2026 | $85.45 | $85.90 | $85.45 | $85.71 | +$0.94 | +1.11% | 1,339 | $85.66 | $85.45 $85.90 |
| Sep 2, 2026 | $84.34 | $84.78 | $84.34 | $84.77 | +$0.11 | +0.13% | 1,629 | $84.56 | $84.34 $84.78 |
| Sep 1, 2026 | $84.86 | $84.86 | $84.66 | $84.66 | $-0.92 | -1.07% | 1,252 | $84.75 | $84.66 $84.86 |
| Aug 31, 2026 | $85.56 | $85.58 | $85.56 | $85.58 | $-0.53 | -0.61% | 709 | $85.54 | $85.56 $85.58 |
| Aug 28, 2026 | $87.34 | $87.34 | $86.11 | $86.11 | $-1.19 | -1.36% | 1,432 | $86.73 | $86.11 $87.34 |
| Aug 27, 2026 | $87.26 | $87.36 | $87.26 | $87.30 | +$0.01 | +0.01% | 1,717 | $87.32 | $87.26 $87.36 |
| Aug 26, 2026 | $87.03 | $87.29 | $87.03 | $87.29 | +$1.00 | +1.16% | 151,601 | $87.03 | $87.03 $87.29 |
| Aug 25, 2026 | $86.29 | $86.29 | $86.29 | $86.29 | $-0.14 | -0.17% | 533 | $86.46 | $86.29 $86.29 |