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
2024-12-31 66.51 66.51 66.16 66.32 0.0M
2024-12-30 66.26 66.43 65.87 66.36 0.0M
2024-12-27 66.88 66.99 66.60 66.82 0.0M
2024-12-26 67.37 67.37 67.37 67.37 0.0M
2024-12-24 66.85 67.33 66.85 67.33 0.0M
2024-12-23 66.95 66.95 66.95 66.95 0.0M
2024-12-20 67.20 67.20 66.84 66.84 0.0M
2024-12-19 66.89 66.89 66.03 66.03 0.0M
2024-12-18 68.24 68.30 66.17 66.17 0.0M
2024-12-17 68.59 68.59 68.29 68.29 0.0M
2024-12-16 69.20 69.37 69.03 69.03 0.0M
2024-12-13 69.24 69.37 69.24 69.28 0.0M
2024-12-12 70.03 70.03 70.03 70.03 0.0M
2024-12-11 70.60 70.61 70.39 70.39 0.0M
2024-12-10 70.64 70.64 70.18 70.18 0.0M
2024-12-09 71.11 71.11 71.01 71.01 0.0M
2024-12-06 71.72 71.72 71.61 71.63 0.0M
2024-12-05 72.48 72.48 72.05 72.05 0.0M
2024-12-04 72.00 72.16 72.00 72.16 0.0M
2024-12-03 72.16 72.16 72.16 72.16 0.0M
2024-12-02 72.69 72.69 72.41 72.41 0.0M
2024-11-29 73.14 73.14 73.10 73.10 0.0M
2024-11-27 72.99 72.99 72.91 72.91 0.0M
2024-11-26 72.91 73.08 72.82 73.08 0.0M
2024-11-25 73.01 73.27 72.93 72.93 0.0M
2024-11-22 72.29 72.51 72.29 72.51 0.0M
2024-11-21 72.18 72.18 72.14 72.14 0.0M
2024-11-20 70.73 70.73 70.34 70.64 0.0M
2024-11-19 70.40 70.63 70.23 70.58 0.0M
2024-11-18 69.92 70.21 69.92 70.21 0.0M
2024-11-15 69.69 69.86 69.69 69.86 0.0M
2024-11-14 70.17 70.17 69.72 69.72 0.0M
2024-11-13 70.78 70.78 70.35 70.35 0.0M
2024-11-12 70.82 70.82 70.26 70.26 0.0M
2024-11-11 70.61 71.04 70.61 70.95 0.0M
2024-11-08 69.95 70.40 69.95 70.40 0.0M
2024-11-07 70.20 70.20 69.95 69.95 0.0M
2024-11-06 69.64 70.04 69.64 70.04 0.0M
2024-11-05 68.14 68.14 68.14 68.14 0.0M
2024-11-04 66.79 66.86 66.79 66.86 0.0M
2024-11-01 67.77 67.77 66.86 66.86 0.0M
2024-10-31 67.74 67.74 67.58 67.58 0.0M
2024-10-30 67.52 67.52 67.52 67.52 0.0M
2024-10-29 67.83 67.83 67.58 67.58 0.0M
2024-10-28 68.14 68.38 68.14 68.26 0.0M
2024-10-25 67.70 67.70 67.69 67.69 0.0M
2024-10-24 68.21 68.29 68.21 68.29 0.0M
2024-10-23 68.18 68.33 68.18 68.33 0.0M
2024-10-22 68.43 68.43 68.43 68.43 0.0M
2024-10-21 69.20 69.20 68.88 68.88 0.0M
2024-10-18 69.17 69.32 69.17 69.32 0.0M
2024-10-17 69.10 69.10 69.03 69.03 0.0M
2024-10-16 68.75 69.22 68.75 69.22 0.0M
2024-10-15 69.00 69.00 68.63 68.63 0.0M
2024-10-14 68.96 68.96 68.96 68.96 0.0M
2024-10-11 68.08 68.34 68.08 68.34 0.0M
2024-10-10 67.67 67.67 67.60 67.60 0.0M
2024-10-09 67.76 67.76 67.76 67.76 0.0M
2024-10-08 67.45 67.45 67.45 67.45 0.0M
2024-10-07 67.68 67.68 67.53 67.53 0.0M
2024-10-04 67.94 67.94 67.94 67.94 0.0M
2024-10-03 67.58 67.58 67.58 67.58 0.0M
2024-10-02 67.48 67.74 67.48 67.74 0.0M
2024-10-01 67.51 67.72 67.51 67.72 0.0M
2024-09-30 67.39 67.74 67.39 67.74 0.0M
2024-09-27 67.36 67.58 67.36 67.58 0.0M
2024-09-26 67.28 67.28 67.18 67.18 0.0M
2024-09-25 67.36 67.36 67.19 67.19 0.0M
2024-09-24 67.37 67.37 67.37 67.37 0.0M
2024-09-23 67.13 67.33 67.13 67.32 0.0M
2024-09-20 66.40 66.80 66.40 66.79 0.0M
2024-09-19 66.43 66.56 66.43 66.56 0.0M
2024-09-18 65.64 65.75 65.52 65.67 0.0M
2024-09-17 65.81 65.81 65.81 65.81 0.0M
2024-09-16 65.55 65.55 65.55 65.55 0.0M
2024-09-13 65.03 65.03 64.94 64.94 0.0M
2024-09-12 64.18 64.18 64.18 64.18 0.0M
2024-09-11 63.37 63.74 63.37 63.74 0.0M
2024-09-10 63.17 63.33 63.17 63.33 0.0M
2024-09-09 62.96 63.19 62.96 63.19 0.0M
2024-09-06 62.55 62.55 62.55 62.55 0.0M
2024-09-05 63.01 63.17 62.93 63.16 0.0M
2024-09-04 63.38 63.53 63.38 63.53 0.0M
2024-09-03 63.54 63.54 63.54 63.54 0.0M
2024-08-30 64.93 64.93 64.93 64.93 0.0M
2024-08-29 64.49 64.56 64.09 64.09 0.0M
2024-08-28 63.80 63.83 63.77 63.83 0.0M
2024-08-27 64.15 64.15 64.09 64.09 0.0M
2024-08-26 64.35 64.35 64.35 64.35 0.0M
2024-08-23 64.04 64.30 64.04 64.30 0.0M
2024-08-22 63.60 63.60 63.42 63.42 0.0M
2024-08-21 63.70 63.70 63.70 63.70 0.0M
2024-08-20 63.14 63.14 63.10 63.10 0.0M
2024-08-19 63.30 63.37 63.30 63.37 0.0M
2024-08-16 63.06 63.06 62.98 62.98 0.0M
2024-08-15 63.00 63.14 62.98 63.01 0.0M
2024-08-14 62.54 62.54 62.54 62.54 0.0M
2024-08-13 62.28 62.28 62.28 62.28 0.0M
2024-08-12 61.47 61.59 61.47 61.59 0.0M
2024-08-09 61.83 61.83 61.83 61.83 0.0M
2024-08-08 61.70 61.70 61.70 61.70 0.0M
2024-08-07 61.69 61.69 60.78 60.78 0.0M
2024-08-06 61.33 61.74 61.12 61.12 0.0M
2024-08-05 60.75 60.75 60.44 60.44 0.0M
2024-08-02 62.83 62.83 61.61 62.00 0.0M
2024-08-01 63.98 63.98 62.86 63.07 0.0M
2024-07-31 63.82 63.82 63.81 63.81 0.0M
2024-07-30 62.87 63.07 62.85 63.07 0.0M
2024-07-29 62.88 62.88 62.88 62.88 0.0M
2024-07-26 62.78 62.78 62.71 62.71 0.0M
2024-07-25 62.14 62.14 61.58 61.58 0.0M
2024-07-24 62.19 62.19 61.21 61.21 0.0M
2024-07-23 62.71 62.75 62.49 62.49 0.0M
2024-07-22 62.63 62.67 62.62 62.67 0.0M
2024-07-19 62.42 62.42 61.93 61.99 0.0M
2024-07-18 62.25 62.25 62.25 62.25 0.0M
2024-07-17 62.87 62.87 62.60 62.60 0.0M
2024-07-16 62.37 63.32 62.37 63.32 0.0M
2024-07-15 62.27 62.27 62.00 62.00 0.0M
2024-07-12 62.61 62.67 62.36 62.36 0.0M
2024-07-11 61.00 61.91 61.00 61.89 0.0M
2024-07-10 60.53 60.67 60.53 60.67 0.0M
2024-07-09 60.03 60.03 60.03 60.03 0.0M
2024-07-08 60.22 60.22 60.18 60.18 0.0M
2024-07-05 60.08 60.08 60.08 60.08 0.0M
2024-07-03 60.40 60.40 60.27 60.27 0.0M
2024-07-02 59.84 59.84 59.83 59.83 0.0M
2024-07-01 60.57 60.57 59.65 59.65 0.0M
2024-06-28 60.32 60.32 60.21 60.21 0.0M
2024-06-27 60.14 60.25 60.14 60.25 0.0M
2024-06-26 60.11 60.28 60.11 60.28 0.0M
2024-06-25 61.07 61.07 60.34 60.51 0.0M
2024-06-24 61.36 61.36 61.22 61.22 0.0M
2024-06-21 60.54 60.67 60.54 60.67 0.0M
2024-06-20 60.84 60.84 60.84 60.84 0.0M
2024-06-18 60.83 60.83 60.83 60.83 0.0M
2024-06-17 60.12 60.76 60.11 60.59 0.0M
2024-06-14 60.23 60.31 60.23 60.31 0.0M
2024-06-13 60.56 60.96 60.51 60.96 0.0M
2024-06-12 61.41 61.41 61.05 61.05 0.0M
2024-06-11 60.61 60.61 60.57 60.57 0.0M
2024-06-10 60.58 60.74 60.58 60.74 0.0M
2024-06-07 60.49 60.49 60.34 60.34 0.0M
2024-06-06 60.57 60.57 60.57 60.57 0.0M
2024-06-05 61.19 61.28 61.19 61.28 0.0M
2024-06-04 60.87 60.95 60.87 60.95 0.0M
2024-06-03 62.26 62.26 61.30 61.30 0.0M
2024-05-31 61.57 62.16 61.21 62.16 0.0M
2024-05-30 61.47 61.58 61.42 61.58 0.0M
2024-05-29 61.18 61.18 61.18 61.18 0.0M
2024-05-28 62.57 62.57 61.91 61.91 0.0M
2024-05-24 62.48 62.48 62.48 62.48 0.0M
2024-05-23 62.55 62.55 62.08 62.08 0.0M
2024-05-22 62.92 62.92 62.92 62.92 0.0M
2024-05-21 63.32 63.39 63.32 63.39 0.0M
2024-05-20 63.40 63.40 63.25 63.25 0.0M
2024-05-17 63.22 63.22 63.10 63.17 0.0M
2024-05-16 63.41 63.41 63.16 63.16 0.0M
2024-05-15 63.30 63.62 63.30 63.62 0.0M
2024-05-14 62.67 62.77 62.61 62.77 0.0M
2024-05-13 62.70 62.70 62.59 62.59 0.0M
2024-05-10 62.85 62.85 62.82 62.82 0.0M
2024-05-09 62.83 62.83 62.83 62.83 0.0M
2024-05-08 61.95 61.95 61.95 61.95 0.0M
2024-05-07 61.82 61.82 61.73 61.73 0.0M
2024-05-06 61.43 61.52 61.43 61.52 0.0M
2024-05-03 61.02 61.02 61.02 61.02 0.0M
2024-05-02 60.60 60.60 60.60 60.60 0.0M
2024-05-01 60.35 60.35 60.35 60.35 0.0M
2024-04-30 60.73 60.73 60.35 60.35 0.0M
2024-04-29 60.93 61.23 60.93 61.23 0.0M
2024-04-26 60.71 60.84 60.71 60.84 0.0M
2024-04-25 60.74 60.74 60.74 60.74 0.0M
2024-04-24 60.65 60.65 60.47 60.65 0.0M
2024-04-23 60.62 60.62 60.62 60.62 0.0M
2024-04-22 60.05 60.05 60.05 60.05 0.0M
2024-04-19 59.78 59.78 59.64 59.64 0.0M
2024-04-18 59.58 59.58 59.58 59.58 0.0M
2024-04-17 59.72 59.72 59.72 59.72 0.0M
2024-04-16 59.75 59.75 59.75 59.75 0.0M
2024-04-15 60.66 60.66 60.16 60.16 0.0M
2024-04-12 60.61 60.70 60.56 60.70 0.0M
2024-04-11 61.50 61.56 60.92 61.47 0.0M
2024-04-10 61.20 61.39 61.19 61.39 0.0M
2024-04-09 61.88 62.14 61.88 62.14 0.0M
2024-04-08 62.24 62.24 62.19 62.20 0.0M
2024-04-05 62.20 62.20 62.20 62.20 0.0M
2024-04-04 62.31 62.31 61.48 61.48 0.0M
2024-04-03 61.82 62.13 61.82 62.04 0.0M
2024-04-02 61.70 61.70 61.70 61.70 0.0M
2024-04-01 62.24 62.24 61.97 61.97 0.0M
2024-03-28 62.10 62.27 62.10 62.27 0.0M
2024-03-27 61.94 61.94 61.94 61.94 0.0M
2024-03-26 61.07 61.07 61.07 61.07 0.0M
2024-03-25 61.37 61.39 61.29 61.29 0.0M
2024-03-22 61.49 61.49 61.45 61.45 0.0M
2024-03-21 61.61 61.68 61.61 61.68 0.0M
2024-03-20 61.26 61.26 61.26 61.26 0.0M
2024-03-19 60.85 60.85 60.85 60.85 0.0M
2024-03-18 60.51 60.51 60.32 60.32 0.0M
2024-03-15 60.28 60.28 59.97 60.08 0.0M
2024-03-14 60.46 60.46 60.01 60.01 0.0M
2024-03-13 60.49 60.71 60.46 60.46 0.0M
2024-03-12 60.23 60.39 60.23 60.39 0.0M
2024-03-11 59.88 60.10 59.88 60.10 0.0M
2024-03-08 60.18 60.50 60.18 60.33 0.0M
2024-03-07 60.51 60.57 60.51 60.57 0.0M
2024-03-06 59.99 59.99 59.99 59.99 0.0M
2024-03-05 59.78 59.87 59.47 59.47 0.0M
2024-03-04 59.42 59.89 59.40 59.89 0.0M
2024-03-01 59.24 59.42 59.24 59.42 0.0M
2024-02-29 59.27 59.27 59.27 59.27 0.0M
2024-02-28 58.85 58.85 58.85 58.85 0.0M
2024-02-27 58.67 58.67 58.67 58.67 0.0M
2024-02-26 58.33 58.33 58.33 58.33 0.0M
2024-02-23 58.46 58.60 58.46 58.60 0.0M
2024-02-22 58.07 58.26 58.07 58.26 0.0M
2024-02-21 57.72 57.72 57.72 57.72 0.0M
2024-02-20 57.48 57.48 57.37 57.37 0.0M
2024-02-16 57.95 57.95 57.73 57.73 0.0M
2024-02-15 57.81 57.96 57.81 57.96 0.0M
2024-02-14 57.26 57.26 57.26 57.26 0.0M
2024-02-13 56.97 56.97 56.70 56.70 0.0M
2024-02-12 57.76 57.76 57.55 57.60 0.0M
2024-02-08 56.91 57.00 56.91 57.00 0.0M
2024-02-07 56.72 56.80 56.72 56.80 0.0M
2024-02-06 56.26 56.28 56.26 56.28 0.0M
2024-02-05 56.33 56.33 56.18 56.18 0.0M
2024-02-02 56.58 56.88 56.58 56.88 0.0M
2024-01-31 55.78 55.78 55.78 55.78 0.0M
2024-01-30 56.55 56.55 56.55 56.55 0.0M
2024-01-29 55.96 56.39 55.96 56.39 0.0M
2024-01-26 55.88 55.97 55.88 55.97 0.0M
2024-01-25 55.60 55.98 55.60 55.98 0.0M
2024-01-24 55.17 55.17 55.17 55.17 0.0M
2024-01-23 55.72 55.72 55.72 55.72 0.0M
2024-01-22 55.88 55.88 55.88 55.88 0.0M
2024-01-19 55.50 55.50 55.50 55.50 0.0M
2024-01-18 55.18 55.18 55.18 55.18 0.0M
2024-01-17 54.96 55.08 54.95 55.08 0.0M
2024-01-16 55.62 55.62 55.62 55.62 0.0M
2024-01-12 56.07 56.07 56.07 56.07 0.0M
2024-01-11 55.63 56.00 55.63 56.00 0.0M
2024-01-10 56.49 56.49 56.31 56.31 0.0M
2024-01-09 56.32 56.32 56.32 56.32 0.0M
2024-01-08 56.65 56.65 56.65 56.65 0.0M
2024-01-05 56.17 56.17 55.90 56.09 0.0M
2024-01-04 56.01 56.01 56.01 56.01 0.0M
2024-01-03 56.47 56.47 56.14 56.14 0.0M
2024-01-02 56.68 56.76 56.68 56.76 0.0M