First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
22.58
-1.33 (-5.55%)
Mar 12, 2025, 9:43 AM EDT - Market closed
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.84% | 16 |
| Mar 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.55% | 25 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.25% | 25 |
| Mar 25, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.53% | 17 |
| Mar 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.40% | 37 |
| Mar 21, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.38% | 63 |
| Mar 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.18% | 24 |
| Mar 19, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.58% | 11 |
| Mar 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.76% | 21 |
| Mar 17, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.44% | 137 |
| Mar 14, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.54% | 27 |
| Mar 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -2.31% | 8 |
| Mar 12, 2025 | 23.26 | 23.26 | 23.09 | 23.09 | 23.09 | 1.41% | 323 |
| Mar 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.12% | 30 |
| Mar 10, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -4.03% | 38 |
| Mar 7, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | 23.70 | 0.45% | 643 |
| Mar 6, 2025 | 23.96 | 23.96 | 23.51 | 23.59 | 23.59 | -2.88% | 1,174 |
| Mar 5, 2025 | 23.96 | 24.29 | 23.84 | 24.29 | 24.29 | 1.65% | 464 |
| Mar 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.43% | 29 |
| Mar 3, 2025 | 24.03 | 24.03 | 24.00 | 24.00 | 24.00 | -2.45% | 493 |
| Feb 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.56% | 56 |
| Feb 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -2.61% | 202 |
| Feb 26, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.54% | 342 |
| Feb 25, 2025 | 25.05 | 25.05 | 24.74 | 24.74 | 24.74 | -1.20% | 1,560 |
| Feb 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.03% | 175 |
| Feb 21, 2025 | 25.72 | 25.72 | 25.26 | 25.30 | 25.30 | -2.07% | 1,457 |
| Feb 20, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | -0.48% | 255 |
| Feb 19, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.43% | 299 |
| Feb 18, 2025 | 25.87 | 25.87 | 25.85 | 25.85 | 25.85 | 0.03% | 124 |
| Feb 14, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% | 54 |
| Feb 13, 2025 | 25.73 | 25.80 | 25.66 | 25.80 | 25.80 | 0.84% | 3,573 |
| Feb 12, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.10% | 14 |
| Feb 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.58% | 4 |
| Feb 10, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 1.07% | 467 |
| Feb 7, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.06% | 5 |
| Feb 6, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.77% | 21 |
| Feb 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.05% | 129 |
| Feb 4, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 1.24% | 467 |
| Feb 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.04% | 142 |
| Jan 31, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.14% | 7 |
| Jan 30, 2025 | 25.31 | 25.52 | 25.31 | 25.52 | 25.52 | 0.33% | 117 |
| Jan 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.54% | 218 |
| Jan 28, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.71% | 26 |
| Jan 27, 2025 | 25.19 | 25.19 | 25.00 | 25.14 | 25.14 | -3.46% | 378 |
| Jan 24, 2025 | 26.15 | 26.15 | 26.01 | 26.04 | 26.04 | -0.34% | 517 |
| Jan 23, 2025 | 25.94 | 26.13 | 25.94 | 26.13 | 26.13 | 0.50% | 277 |
| Jan 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 71 |
| Jan 21, 2025 | 25.44 | 25.60 | 25.44 | 25.60 | 25.60 | 1.00% | 349 |
| Jan 17, 2025 | 25.30 | 25.42 | 25.30 | 25.35 | 25.35 | 1.30% | 573 |
| Jan 16, 2025 | 25.18 | 25.18 | 25.02 | 25.02 | 25.02 | -0.58% | 370 |