First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
27.79
0.00 (0.00%)
Aug 11, 2025, 4:00 PM - Market open
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 27.94 | 27.94 | 27.78 | 27.79 | 27.79 | -0.29% | 1,611 |
| Aug 8, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.11% | 27 |
| Aug 7, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.22% | 57 |
| Aug 6, 2025 | 27.39 | 27.63 | 27.39 | 27.63 | 27.63 | 1.08% | 223 |
| Aug 5, 2025 | 27.62 | 27.62 | 27.33 | 27.33 | 27.33 | -1.26% | 541 |
| Aug 4, 2025 | 27.56 | 27.68 | 27.52 | 27.68 | 27.68 | 1.73% | 663 |
| Aug 1, 2025 | 27.20 | 27.21 | 27.20 | 27.21 | 27.21 | -1.85% | 129 |
| Jul 31, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.33% | 3 |
| Jul 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.05% | 12 |
| Jul 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.61% | 7 |
| Jul 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.39% | 186 |
| Jul 25, 2025 | 27.90 | 27.91 | 27.86 | 27.86 | 27.86 | 0.47% | 373 |
| Jul 24, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 0.23% | 305 |
| Jul 23, 2025 | 27.52 | 27.67 | 27.52 | 27.67 | 27.67 | 0.63% | 415 |
| Jul 22, 2025 | 27.34 | 27.51 | 27.34 | 27.49 | 27.49 | -0.16% | 4,546 |
| Jul 21, 2025 | 27.62 | 27.65 | 27.54 | 27.54 | 27.54 | 0.35% | 422 |
| Jul 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.14% | 123 |
| Jul 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.52% | 2 |
| Jul 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.17% | 87 |
| Jul 15, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.19% | 39 |
| Jul 14, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.35% | 1 |
| Jul 11, 2025 | 27.06 | 27.07 | 27.06 | 27.07 | 27.07 | -0.10% | 348 |
| Jul 10, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 0.17% | 361 |
| Jul 9, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | 1.02% | 434 |
| Jul 8, 2025 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | -0.13% | 333 |
| Jul 7, 2025 | 26.85 | 26.85 | 26.81 | 26.81 | 26.81 | -0.87% | 426 |
| Jul 3, 2025 | 27.01 | 27.04 | 27.01 | 27.04 | 27.04 | 0.99% | 206 |
| Jul 2, 2025 | 26.72 | 26.77 | 26.72 | 26.77 | 26.77 | 0.89% | 220 |
| Jul 1, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.06% | 68 |
| Jun 30, 2025 | 26.73 | 26.82 | 26.71 | 26.82 | 26.82 | 0.50% | 4,910 |
| Jun 27, 2025 | 26.64 | 26.69 | 26.64 | 26.69 | 26.69 | 0.70% | 3,256 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.19% | 46 |
| Jun 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.29% | 48 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.43% | 2 |
| Jun 23, 2025 | 25.67 | 25.75 | 25.60 | 25.75 | 25.75 | 0.97% | 1,459 |
| Jun 20, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | -0.82% | 762 |
| Jun 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.13% | 83 |
| Jun 17, 2025 | 25.93 | 25.93 | 25.73 | 25.74 | 25.74 | -0.93% | 370 |
| Jun 16, 2025 | 26.04 | 26.04 | 25.98 | 25.98 | 25.98 | 1.37% | 1,218 |
| Jun 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.07% | 128 |
| Jun 12, 2025 | 25.87 | 25.93 | 25.87 | 25.91 | 25.91 | 0.25% | 483 |
| Jun 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.28% | 200 |
| Jun 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.55% | 52 |
| Jun 9, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 0.07% | 513 |
| Jun 6, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.19% | 56 |
| Jun 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.76% | 6 |
| Jun 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% | 2 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.67% | 64 |
| Jun 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.46% | 55 |
| May 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.35% | 718 |