Skip to main content
/
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
25.84
+0.06 (0.25%)
Jun 10, 2025, 9:30 AM - Market open

RND Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 1, 2024→Jun 9, 2025Max ▾May '24May '…Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25May '24​May '24Jul '24​Jul '24Sep '24​Sep '24Nov '24​Nov '24Jan '25​Jan '25Mar '25​Mar '25May '25​May '25010.0020.0025.78

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202525.7725.7825.7725.7825.780.07%513
Jun 6, 202525.7625.7625.7625.7625.761.19%56
Jun 5, 202525.4525.4525.4525.4525.45-0.76%6
Jun 4, 202525.6525.6525.6525.6525.650.35%2
Jun 3, 202525.5625.5625.5625.5625.560.67%64
Jun 2, 202525.3925.3925.3925.3925.390.46%55
May 30, 202525.2725.2725.2725.2725.27-0.35%718
May 29, 202525.2825.3625.2825.3625.360.48%711
May 28, 202525.2425.2425.2425.2425.24-0.26%56
May 27, 202525.3225.3225.3025.3125.312.42%370
May 23, 202524.7924.7924.7124.7124.71-0.79%273
May 22, 202524.9024.9024.9024.9024.900.14%448
May 21, 202525.1625.1624.8724.8724.87-1.18%838
May 20, 202525.2325.2325.1625.1625.16-0.38%211
May 19, 202525.2625.2625.2625.2625.260.09%23
May 16, 202525.1725.2425.1725.2425.240.70%898
May 15, 202525.0625.0625.0625.0625.06-0.16%68
May 14, 202525.1325.1325.1025.1025.100.50%1,586
May 13, 202525.0425.0424.9824.9824.981.84%370
May 12, 202524.5224.5324.5224.5324.534.48%1,133
May 9, 202523.4823.4823.4323.4723.47-0.12%1,038
May 8, 202523.3623.6923.3623.5023.501.03%806
May 7, 202523.3223.3223.1423.2623.26-0.09%500
May 6, 202523.3323.3323.2923.2923.29-1.20%241
May 5, 202523.6623.6623.5723.5723.57-0.60%2,155
May 2, 202523.7323.7323.7123.7123.711.50%159
May 1, 202523.3623.3623.3623.3623.360.85%127
Apr 30, 202523.1623.1623.1623.1623.160.16%96
Apr 29, 202523.1323.1323.1323.1323.130.31%111
Apr 28, 202523.0523.0523.0523.0523.050.13%215
Apr 25, 202522.8423.0222.8423.0223.021.49%1,294
Apr 24, 202522.3522.6922.3522.6922.692.91%354
Apr 23, 202522.3622.3822.0422.0422.043.01%543
Apr 22, 202521.3421.4021.3421.4021.402.52%1,062
Apr 21, 202520.7920.8720.7920.8720.87-2.50%256
Apr 17, 202521.5021.5021.3821.4121.410.49%541
Apr 16, 202521.5221.5221.3021.3021.30-2.83%552
Apr 15, 202521.9821.9821.9221.9221.92-644
Apr 14, 202521.8621.9221.8221.9221.920.56%456
Apr 11, 202521.7121.8021.7121.8021.801.87%237
Apr 10, 202521.4021.4021.4021.4021.40-4.40%563
Apr 9, 202520.2522.3820.2522.3822.3812.00%1,647
Apr 8, 202519.8419.9919.8419.9919.99-1.77%380
Apr 7, 202520.3820.3920.2420.3520.350.31%1,535
Apr 4, 202520.5420.5720.2820.2820.28-5.91%1,078
Apr 3, 202521.7221.7221.5621.5621.56-5.93%765
Apr 2, 202522.7422.9222.7422.9222.921.05%317
Apr 1, 202522.6822.6822.6822.6822.680.56%2
Mar 31, 202522.5522.5522.5522.5522.55-0.13%179
Mar 28, 202522.5822.5822.5822.5822.58-2.84%16