First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
27.68
+0.34 (1.24%)
At close: Apr 1, 2026, 4:00 PM EDT
27.68
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.75 | 27.75 | 27.66 | 27.69 | 27.68 | 1.24% | 1,355 |
| Mar 31, 2026 | 27.23 | 27.35 | 27.22 | 27.35 | 27.35 | 3.73% | 1,243 |
| Mar 30, 2026 | 26.58 | 26.58 | 26.25 | 26.36 | 26.36 | -0.62% | 3,350 |
| Mar 27, 2026 | 26.81 | 26.81 | 26.53 | 26.53 | 26.53 | -2.27% | 2,168 |
| Mar 26, 2026 | 27.53 | 27.54 | 27.14 | 27.14 | 27.14 | -2.22% | 5,638 |
| Mar 25, 2026 | 27.91 | 27.91 | 27.73 | 27.76 | 27.76 | 0.76% | 2,755 |
| Mar 24, 2026 | 27.71 | 27.71 | 27.55 | 27.55 | 27.55 | -1.36% | 1,621 |
| Mar 23, 2026 | 28.11 | 28.18 | 27.87 | 27.93 | 27.93 | 1.41% | 2,878 |
| Mar 20, 2026 | 27.78 | 27.79 | 27.49 | 27.54 | 27.54 | -1.80% | 1,028 |
| Mar 19, 2026 | 27.93 | 28.05 | 27.89 | 28.05 | 28.05 | -0.67% | 6,772 |
| Mar 18, 2026 | 28.48 | 28.48 | 28.24 | 28.24 | 28.24 | -1.48% | 2,342 |
| Mar 17, 2026 | 28.68 | 28.68 | 28.65 | 28.66 | 28.66 | 0.28% | 6,507 |
| Mar 16, 2026 | 28.55 | 28.60 | 28.55 | 28.58 | 28.58 | 1.26% | 1,701 |
| Mar 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.85% | 1,399 |
| Mar 12, 2026 | 28.50 | 28.56 | 28.46 | 28.46 | 28.46 | -1.93% | 1,372 |
| Mar 11, 2026 | 28.93 | 29.06 | 28.92 | 29.02 | 29.02 | 0.16% | 3,507 |
| Mar 10, 2026 | 29.18 | 29.20 | 28.98 | 28.98 | 28.98 | -0.14% | 1,835 |
| Mar 9, 2026 | 28.66 | 29.02 | 28.58 | 29.02 | 29.02 | 0.87% | 535 |
| Mar 6, 2026 | 28.93 | 28.93 | 28.77 | 28.77 | 28.77 | -1.21% | 523 |
| Mar 5, 2026 | 28.87 | 29.12 | 28.87 | 29.12 | 29.12 | -0.14% | 1,320 |
| Mar 4, 2026 | 29.22 | 29.22 | 29.16 | 29.16 | 29.16 | 1.32% | 1,404 |
| Mar 3, 2026 | 28.67 | 28.79 | 28.63 | 28.78 | 28.78 | -1.08% | 2,503 |
| Mar 2, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.23% | 41 |
| Feb 27, 2026 | 28.94 | 29.03 | 28.89 | 29.03 | 29.03 | 0.11% | 3,889 |
| Feb 26, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -0.99% | 265 |
| Feb 25, 2026 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 1.41% | 453 |
| Feb 24, 2026 | 28.90 | 28.90 | 28.88 | 28.88 | 28.88 | 1.16% | 181 |
| Feb 23, 2026 | 28.71 | 28.71 | 28.51 | 28.55 | 28.55 | -1.37% | 4,619 |
| Feb 20, 2026 | 28.88 | 28.96 | 28.88 | 28.95 | 28.95 | 0.79% | 492 |
| Feb 19, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.49% | 201 |
| Feb 18, 2026 | 29.02 | 29.02 | 28.86 | 28.86 | 28.86 | 0.49% | 5,773 |
| Feb 17, 2026 | 28.69 | 28.72 | 28.69 | 28.72 | 28.72 | 0.27% | 780 |
| Feb 13, 2026 | 28.77 | 28.77 | 28.64 | 28.64 | 28.64 | -0.01% | 117 |
| Feb 12, 2026 | 28.84 | 28.84 | 28.65 | 28.65 | 28.65 | -1.89% | 2,586 |
| Feb 11, 2026 | 29.25 | 29.25 | 29.17 | 29.20 | 29.20 | -0.22% | 2,579 |
| Feb 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.61% | 78 |
| Feb 9, 2026 | 29.42 | 29.51 | 29.42 | 29.44 | 29.44 | 0.67% | 3,021 |
| Feb 6, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.83% | 100 |
| Feb 5, 2026 | 28.88 | 28.88 | 28.72 | 28.72 | 28.72 | -1.71% | 286 |
| Feb 4, 2026 | 29.39 | 29.39 | 29.22 | 29.22 | 29.22 | -1.70% | 743 |
| Feb 3, 2026 | 29.89 | 29.89 | 29.52 | 29.73 | 29.73 | -1.98% | 657 |
| Feb 2, 2026 | 30.40 | 30.42 | 30.33 | 30.33 | 30.33 | 0.51% | 474 |
| Jan 30, 2026 | 30.26 | 30.26 | 30.17 | 30.17 | 30.17 | -0.73% | 1,927 |
| Jan 29, 2026 | 30.18 | 30.40 | 30.13 | 30.40 | 30.39 | -0.89% | 810 |
| Jan 28, 2026 | 30.68 | 30.68 | 30.60 | 30.67 | 30.67 | -0.20% | 997 |
| Jan 27, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | 0.81% | 237 |
| Jan 26, 2026 | 30.47 | 30.56 | 30.47 | 30.48 | 30.48 | 0.54% | 1,519 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.32 | 30.32 | 30.32 | 0.61% | 1,613 |
| Jan 22, 2026 | 30.14 | 30.21 | 30.11 | 30.13 | 30.13 | 0.83% | 2,924 |
| Jan 21, 2026 | 29.85 | 29.96 | 29.60 | 29.89 | 29.88 | 0.97% | 2,833 |