First Trust Alerian U.S. NextGen Infrastructure ETF (RBLD)

RBLD
🏛️ 미국 →
74.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 57.00 57.02 56.99 56.99 0.0M
2023-12-28 57.84 57.84 57.07 57.09 0.0M
2023-12-27 56.99 56.99 56.99 56.99 0.0M
2023-12-26 57.03 57.03 57.03 57.03 0.0M
2023-12-22 56.62 56.62 56.62 56.62 0.0M
2023-12-21 56.62 56.62 56.62 56.62 0.0M
2023-12-20 56.15 56.15 56.15 56.15 0.0M
2023-12-19 56.92 56.92 56.92 56.92 0.0M
2023-12-18 56.55 56.55 56.52 56.52 0.0M
2023-12-15 56.90 56.90 56.60 56.60 0.0M
2023-12-14 56.74 57.00 56.74 57.00 0.0M
2023-12-13 55.19 56.25 55.19 56.25 0.0M
2023-12-12 55.20 55.20 55.16 55.18 0.0M
2023-12-11 54.99 55.16 54.99 55.16 0.0M
2023-12-08 54.82 54.82 54.82 54.82 0.0M
2023-12-07 54.66 54.66 54.66 54.66 0.0M
2023-12-06 54.59 54.59 54.59 54.59 0.0M
2023-12-05 54.50 54.50 54.50 54.50 0.0M
2023-12-04 54.94 54.99 54.94 54.99 0.0M
2023-12-01 54.10 54.97 54.10 54.97 0.0M
2023-11-30 54.07 54.07 54.07 54.07 0.0M
2023-11-29 53.62 53.62 53.62 53.62 0.0M
2023-11-28 53.52 53.52 53.52 53.52 0.0M
2023-11-27 53.61 53.61 53.61 53.61 0.0M
2023-11-24 53.54 53.54 53.54 53.54 0.0M
2023-11-22 53.41 53.41 53.41 53.41 0.0M
2023-11-21 53.08 53.17 53.08 53.17 0.0M
2023-11-20 53.28 53.28 53.21 53.21 0.0M
2023-11-17 53.16 53.16 53.16 53.16 0.0M
2023-11-16 52.81 52.81 52.81 52.81 0.0M
2023-11-15 53.05 53.05 52.86 52.86 0.0M
2023-11-14 51.94 52.86 51.94 52.86 0.0M
2023-11-13 51.09 51.09 51.09 51.09 0.0M
2023-11-10 51.29 51.29 51.29 51.29 0.0M
2023-11-09 51.25 51.25 50.68 50.68 0.0M
2023-11-08 51.00 51.00 51.00 51.00 0.0M
2023-11-07 51.04 51.04 51.02 51.02 0.0M
2023-11-06 51.20 51.20 51.20 51.20 0.0M
2023-11-03 51.59 51.59 51.59 51.59 0.0M
2023-11-02 50.80 50.80 50.80 50.80 0.0M
2023-10-31 49.33 49.33 49.33 49.33 0.0M
2023-10-30 49.03 49.03 49.03 49.03 0.0M
2023-10-27 48.69 48.69 48.54 48.57 0.0M
2023-10-26 49.26 49.26 49.03 49.03 0.0M
2023-10-25 49.09 49.09 48.66 48.66 0.0M
2023-10-24 49.06 49.28 49.06 49.25 0.0M
2023-10-23 48.67 48.67 48.67 48.67 0.0M
2023-10-20 49.01 49.01 49.01 49.01 0.0M
2023-10-19 49.69 49.69 49.69 49.69 0.0M
2023-10-18 51.19 51.19 50.17 50.17 0.0M
2023-10-17 51.03 51.46 51.03 51.46 0.0M
2023-10-16 51.27 51.36 51.27 51.36 0.0M
2023-10-13 50.60 50.60 50.60 50.60 0.0M
2023-10-12 51.74 51.74 50.95 50.95 0.0M
2023-10-11 51.71 51.71 51.71 51.71 0.0M
2023-10-10 51.21 51.22 51.10 51.10 0.0M
2023-10-09 50.22 50.59 50.22 50.59 0.0M
2023-10-06 49.08 50.12 49.08 50.12 0.0M
2023-10-05 49.38 49.38 49.38 49.38 0.0M
2023-10-04 49.60 49.60 49.58 49.58 0.0M
2023-10-03 49.31 49.31 49.19 49.31 0.0M
2023-10-02 50.54 50.54 49.62 49.62 0.0M
2023-09-29 50.67 50.67 50.67 50.67 0.0M
2023-09-28 50.90 50.90 50.85 50.85 0.0M
2023-09-27 50.76 50.76 50.76 50.76 0.0M
2023-09-26 50.57 50.57 50.57 50.57 0.0M
2023-09-25 51.58 51.62 51.58 51.62 0.0M
2023-09-22 51.48 51.48 51.48 51.48 0.0M
2023-09-21 51.62 51.62 51.62 51.62 0.0M
2023-09-20 52.88 53.16 52.55 52.55 0.0M
2023-09-19 52.78 52.82 52.76 52.76 0.0M
2023-09-18 53.14 53.14 52.89 52.92 0.0M
2023-09-15 52.90 52.90 52.90 52.90 0.0M
2023-09-13 52.81 52.81 52.71 52.79 0.0M
2023-09-12 53.22 53.22 53.07 53.07 0.0M
2023-09-11 53.21 53.21 53.21 53.21 0.0M
2023-09-08 52.98 53.18 52.98 53.03 0.0M
2023-09-07 52.72 53.08 52.72 52.99 0.0M
2023-09-06 52.80 52.80 52.80 52.80 0.0M
2023-09-05 53.76 53.76 52.90 52.90 0.0M
2023-08-31 53.56 53.56 53.56 53.56 0.0M
2023-08-30 53.56 53.56 53.55 53.55 0.0M
2023-08-29 53.36 53.42 53.36 53.42 0.0M
2023-08-28 52.92 52.92 52.92 52.92 0.0M
2023-08-25 52.77 52.77 52.66 52.66 0.0M
2023-08-24 52.50 52.50 52.24 52.24 0.0M
2023-08-23 52.78 52.78 52.74 52.74 0.0M
2023-08-22 52.23 52.23 52.23 52.23 0.0M
2023-08-21 51.87 52.20 51.87 52.20 0.0M
2023-08-18 51.85 52.30 51.85 52.24 0.0M
2023-08-17 52.77 52.84 52.09 52.09 0.0M
2023-08-16 52.95 52.95 52.61 52.62 0.0M
2023-08-15 52.97 52.97 52.86 52.86 0.0M
2023-08-14 53.25 53.59 53.25 53.52 0.0M
2023-08-11 53.55 53.55 53.52 53.52 0.0M
2023-08-10 53.49 53.49 53.46 53.46 0.0M
2023-08-09 53.82 53.83 53.61 53.61 0.0M
2023-08-08 53.23 53.69 53.23 53.69 0.0M
2023-08-07 53.77 53.88 53.77 53.85 0.0M
2023-08-04 54.18 54.18 53.45 53.45 0.0M
2023-08-03 53.93 53.93 53.93 53.93 0.0M
2023-08-02 54.42 54.42 54.42 54.42 0.0M
2023-08-01 54.76 54.76 54.76 54.76 0.0M
2023-07-31 54.75 54.75 54.75 54.75 0.0M
2023-07-28 54.52 54.52 54.46 54.46 0.0M
2023-07-27 54.13 54.13 54.13 54.13 0.0M
2023-07-26 54.59 54.59 54.59 54.59 0.0M
2023-07-25 54.71 54.71 54.64 54.64 0.0M
2023-07-24 54.50 54.50 54.50 54.50 0.0M
2023-07-21 54.45 54.45 54.44 54.44 0.0M
2023-07-20 54.30 54.30 54.30 54.30 0.0M
2023-07-19 54.43 54.43 54.43 54.43 0.0M
2023-07-18 54.32 54.32 54.32 54.32 0.0M
2023-07-17 53.85 54.03 53.85 54.03 0.0M
2023-07-14 53.96 53.96 53.96 53.96 0.0M
2023-07-13 54.36 54.36 54.36 54.36 0.0M
2023-07-12 53.97 53.97 53.97 53.97 0.0M
2023-07-11 53.29 53.66 53.29 53.66 0.0M
2023-07-10 52.97 52.97 52.97 52.97 0.0M
2023-07-07 52.59 52.59 52.51 52.51 0.0M
2023-07-05 52.95 52.95 52.95 52.95 0.0M
2023-07-03 53.16 53.16 53.16 53.16 0.0M
2023-06-30 53.04 53.04 53.04 53.04 0.0M
2023-06-29 52.51 52.51 52.51 52.51 0.0M
2023-06-28 52.08 52.08 52.08 52.08 0.0M
2023-06-27 52.28 52.28 52.28 52.28 0.0M
2023-06-26 51.33 51.81 51.33 51.81 0.0M
2023-06-23 51.48 51.48 51.38 51.38 0.0M
2023-06-21 51.90 51.97 51.90 51.97 0.0M
2023-06-20 51.85 51.85 51.85 51.85 0.0M
2023-06-16 52.29 52.29 52.29 52.29 0.0M
2023-06-15 52.39 52.39 52.39 52.39 0.0M
2023-06-14 52.00 52.00 51.70 51.70 0.0M
2023-06-13 51.83 51.83 51.83 51.83 0.0M
2023-06-12 51.26 51.26 51.26 51.26 0.0M
2023-06-09 51.00 51.00 51.00 51.00 0.0M
2023-06-08 50.94 51.28 50.94 51.28 0.0M
2023-06-07 51.21 51.21 51.21 51.21 0.0M
2023-06-05 50.17 50.17 50.17 50.17 0.0M
2023-06-02 50.33 50.41 50.24 50.24 0.0M
2023-06-01 48.88 48.88 48.76 48.76 0.0M
2023-05-31 48.48 48.57 48.48 48.57 0.0M
2023-05-30 48.94 48.94 48.79 48.79 0.0M
2023-05-26 48.82 48.82 48.82 48.82 0.0M
2023-05-25 48.49 48.49 48.49 48.49 0.0M
2023-05-24 48.57 48.57 48.57 48.57 0.0M
2023-05-23 49.08 49.08 49.08 49.08 0.0M
2023-05-22 49.60 49.60 49.60 49.60 0.0M
2023-05-19 49.40 49.48 49.40 49.48 0.0M
2023-05-18 49.13 49.62 49.13 49.62 0.0M
2023-05-17 49.27 49.30 49.27 49.30 0.0M
2023-05-16 49.33 49.33 48.79 48.79 0.0M
2023-05-15 49.65 49.65 49.65 49.65 0.0M
2023-05-12 49.37 49.59 49.37 49.59 0.0M
2023-05-11 49.42 49.51 49.42 49.51 0.0M
2023-05-10 49.61 49.89 49.61 49.89 0.0M
2023-05-08 49.67 49.80 49.67 49.80 0.0M
2023-05-05 49.85 49.85 49.85 49.85 0.0M
2023-05-04 49.20 49.20 49.11 49.11 0.0M
2023-05-03 49.10 49.10 49.10 49.10 0.0M
2023-05-02 49.32 49.32 49.32 49.32 0.0M
2023-05-01 50.08 50.10 49.92 49.92 0.0M
2023-04-28 49.60 49.86 49.60 49.86 0.0M
2023-04-27 49.64 49.75 49.64 49.75 0.0M
2023-04-26 49.12 49.12 48.74 48.74 0.0M
2023-04-25 49.47 49.49 49.37 49.37 0.0M
2023-04-24 49.94 49.94 49.94 49.94 0.0M
2023-04-21 49.90 49.90 49.86 49.86 0.0M
2023-04-20 49.79 49.85 49.68 49.85 0.0M
2023-04-19 49.85 49.85 49.85 49.85 0.0M
2023-04-18 49.71 49.87 49.71 49.87 0.0M
2023-04-17 49.72 49.77 49.68 49.77 0.0M
2023-04-14 49.53 49.53 49.48 49.48 0.0M
2023-04-13 49.56 49.68 49.56 49.68 0.0M
2023-04-12 49.47 49.47 49.47 49.47 0.0M
2023-04-11 49.37 49.40 49.36 49.36 0.0M
2023-04-10 48.77 48.99 48.77 48.99 0.0M
2023-04-06 48.48 48.67 48.48 48.67 0.0M
2023-04-05 48.60 48.60 48.60 48.60 0.0M
2023-04-04 48.76 48.76 48.76 48.76 0.0M
2023-04-03 49.72 49.72 49.72 49.72 0.0M
2023-03-31 49.39 49.86 49.39 49.86 0.0M
2023-03-30 49.09 49.09 49.09 49.09 0.0M
2023-03-29 48.69 48.80 48.69 48.80 0.0M
2023-03-28 48.15 48.15 48.15 48.15 0.0M
2023-03-27 47.78 48.09 47.78 47.89 0.0M
2023-03-24 47.25 47.56 47.25 47.56 0.0M
2023-03-23 47.52 47.55 47.27 47.27 0.0M
2023-03-21 48.49 48.49 48.49 48.49 0.0M
2023-03-20 48.26 48.26 48.26 48.26 0.0M
2023-03-17 47.57 47.57 47.57 47.57 0.0M
2023-03-16 48.34 48.34 48.34 48.34 0.0M
2023-03-15 47.79 47.82 47.67 47.82 0.0M
2023-03-14 48.63 48.67 48.63 48.67 0.0M
2023-03-13 48.07 48.07 48.07 48.07 0.0M
2023-03-10 48.06 48.06 48.06 48.06 0.0M
2023-03-09 49.82 49.82 49.28 49.29 0.0M
2023-03-08 49.99 50.16 49.99 50.16 0.0M
2023-03-07 50.12 50.12 49.95 49.95 0.0M
2023-03-06 50.78 50.78 50.56 50.56 0.0M
2023-03-03 50.55 50.69 50.55 50.69 0.0M
2023-03-02 49.81 49.81 49.81 49.81 0.0M
2023-02-28 49.47 49.47 49.46 49.46 0.0M
2023-02-27 49.67 49.77 49.63 49.63 0.0M
2023-02-23 49.81 49.81 49.81 49.81 0.0M
2023-02-22 49.57 49.57 49.57 49.57 0.0M
2023-02-21 49.73 49.73 49.73 49.73 0.0M
2023-02-17 50.75 50.96 50.75 50.96 0.0M
2023-02-15 51.53 51.53 51.53 51.53 0.0M
2023-02-14 51.20 51.23 51.20 51.23 0.0M
2023-02-13 51.18 51.18 51.18 51.18 0.0M
2023-02-10 50.50 50.64 50.50 50.64 0.0M
2023-02-09 50.80 50.80 50.20 50.20 0.0M
2023-02-08 50.68 50.68 50.66 50.66 0.0M
2023-02-06 50.98 50.98 50.98 50.98 0.0M
2023-02-03 51.26 51.26 51.26 51.26 0.0M
2023-02-02 51.97 51.97 51.97 51.97 0.0M
2023-02-01 50.82 51.39 50.82 51.39 0.0M
2023-01-31 50.00 50.91 50.00 50.91 0.0M
2023-01-30 49.87 49.87 49.87 49.87 0.0M
2023-01-27 50.37 50.40 50.37 50.40 0.0M
2023-01-26 50.17 50.17 50.17 50.17 0.0M
2023-01-25 49.68 49.70 49.68 49.70 0.0M
2023-01-24 49.80 49.82 49.80 49.82 0.0M
2023-01-23 49.70 49.70 49.70 49.70 0.0M
2023-01-20 49.26 49.39 49.25 49.39 0.0M
2023-01-19 48.79 48.79 48.71 48.71 0.0M
2023-01-18 49.53 49.53 49.53 49.53 0.0M
2023-01-13 50.62 50.82 50.62 50.82 0.0M
2023-01-12 50.48 50.64 50.48 50.64 0.0M
2023-01-11 50.43 50.43 50.43 50.43 0.0M
2023-01-10 49.80 49.80 49.80 49.80 0.0M
2023-01-09 49.56 49.56 49.47 49.47 0.0M
2023-01-06 48.33 49.15 48.33 49.15 0.0M
2023-01-05 47.92 47.92 47.82 47.83 0.0M
2023-01-04 48.41 48.92 48.40 48.72 0.0M
2023-01-03 48.22 48.22 48.22 48.22 0.0M