Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
24.91
-0.06 (-0.26%)
Dec 20, 2024, 10:13 AM EST - Market closed

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8425.1324.8325.1325.130.63%3,360
Dec 19, 202425.1825.1824.9724.9724.97-0.41%573
Dec 18, 202425.8626.0024.9725.0825.08-3.34%4,923
Dec 17, 202425.9325.9425.9225.9425.94-0.19%551
Dec 16, 202425.9925.9925.9925.9925.991.49%454
Dec 13, 202425.6125.6125.6125.6125.610.45%31
Dec 12, 202425.5025.5025.5025.5025.48-0.79%104
Dec 11, 202425.7025.7025.7025.7025.691.96%73
Dec 10, 202425.2525.2525.2025.2025.19-0.09%194
Dec 9, 202425.4325.4325.2225.2225.21-0.63%977
Dec 6, 202425.3425.3825.2925.3825.370.99%3,162
Dec 5, 202425.2025.2725.1325.1325.12-0.30%2,399
Dec 4, 202425.2125.2125.2125.2125.201.49%32
Dec 3, 202424.8124.8424.7624.8424.830.29%1,397
Dec 2, 202424.7724.7724.7624.7724.761.07%332
Nov 29, 202424.5124.5124.5124.5124.490.94%15
Nov 27, 202424.2924.2924.2824.2824.27-0.78%681
Nov 26, 202424.4724.4724.4724.4724.460.96%17
Nov 25, 202424.2324.2424.2324.2424.23-0.03%1,046
Nov 22, 202424.2424.2424.2424.2424.230.09%139
Nov 21, 202424.2524.2824.2224.2224.210.13%821
Nov 20, 202424.2324.2323.8924.1924.18-3,124
Nov 19, 202423.8824.1923.8824.1924.180.96%216
Nov 18, 202423.8823.9623.8823.9623.950.50%139
Nov 15, 202424.1924.1923.8423.8423.83-2.09%3,589
Nov 14, 202424.3524.3524.3524.3524.34-0.80%114
Nov 13, 202424.5524.5524.5524.5524.54-0.23%19
Nov 12, 202424.6024.6024.6024.6024.59-0.11%50
Nov 11, 202424.6124.6324.6124.6324.620.13%158
Nov 8, 202424.6024.6024.6024.6024.590.17%46
Nov 7, 202424.5824.5824.5624.5624.551.75%193
Nov 6, 202424.1024.1324.1024.1324.122.74%177
Nov 5, 202423.5023.5223.4923.4923.481.39%2,324
Nov 4, 202423.1923.3623.1323.1723.16-0.42%15,737
Nov 1, 202423.3923.3923.2723.2723.260.71%413
Oct 31, 202423.1523.1723.0823.1023.09-2.54%14,464
Oct 30, 202423.7023.7023.7023.7023.69-0.56%70
Oct 29, 202423.8823.8823.8323.8423.830.93%541
Oct 28, 202423.6223.6223.6223.6223.610.05%28
Oct 25, 202423.7923.7923.6123.6123.600.50%243
Oct 24, 202423.4923.4923.4923.4923.480.78%73
Oct 23, 202423.3123.3123.3123.3123.30-1.65%98
Oct 22, 202423.7023.7023.7023.7023.690.22%49
Oct 21, 202423.6523.6523.6523.6523.640.32%24
Oct 18, 202423.5723.5723.5723.5723.560.56%15
Oct 17, 202423.4423.4423.4423.4423.430.10%18
Oct 16, 202423.4223.4223.4223.4223.410.20%18
Oct 15, 202423.3723.3723.3723.3723.36-1.31%9
Oct 14, 202423.6823.6823.6823.6823.670.74%5
Oct 11, 202423.5123.5123.5123.5123.500.20%106
Oct 10, 202423.4623.4623.4623.4623.45-0.23%34
Oct 9, 202423.5123.5123.5123.5123.500.82%60
Oct 8, 202423.2523.3223.2523.3223.311.42%131
Oct 7, 202423.0023.0023.0023.0022.99-1.06%49
Oct 4, 202423.1723.2423.1723.2423.231.30%291
Oct 3, 202422.9922.9922.9422.9422.93-0.34%207
Oct 2, 202423.0023.0223.0023.0223.01-0.10%602
Oct 1, 202423.0023.0423.0023.0423.03-1.23%825
Sep 30, 202423.1823.3323.1823.3323.320.32%236
Sep 27, 202423.3023.3023.2623.2623.25-0.44%1,441
Sep 26, 202423.3623.3623.3623.3623.350.52%134
Sep 25, 202423.1923.2923.1923.2423.23-0.01%2,312
Sep 24, 202423.3023.3023.2423.2423.230.37%142
Sep 23, 202423.1623.1623.1223.1623.150.21%1,838
Sep 20, 202423.1123.1123.1123.1123.10-0.27%208
Sep 19, 202423.2023.2023.1723.1723.162.49%208
Sep 18, 202422.6122.6122.6122.6122.60-0.15%9
Sep 17, 202422.6422.6422.6422.6422.63-0.06%50
Sep 16, 202422.5422.6522.5422.6522.64-0.11%1,278
Sep 13, 202422.6822.6822.6822.6822.670.36%1,195
Sep 12, 202422.6022.6022.6022.6022.590.99%2
Sep 11, 202422.0822.3822.0822.3822.371.88%1,092
Sep 10, 202421.9621.9621.9621.9621.950.84%113
Sep 9, 202421.7821.7821.7821.7821.771.24%43
Sep 6, 202421.5121.5121.5121.5121.51-1.99%1
Sep 5, 202421.9521.9521.9521.9521.94-0.22%1
Sep 4, 202422.0022.0022.0022.0021.990.04%2
Sep 3, 202421.9921.9921.9921.9921.98-2.97%7
Aug 30, 202422.6622.6622.6622.6622.651.35%72
Aug 29, 202422.3622.3622.3622.3622.35-0.13%5
Aug 28, 202422.3922.3922.3922.3922.38-0.68%20
Aug 27, 202422.5222.5522.5222.5522.540.19%111
Aug 26, 202422.5022.5022.4922.5022.49-0.86%1,767
Aug 23, 202422.6522.7022.6522.7022.691.17%1,742
Aug 22, 202422.4422.4422.4422.4422.43-1.49%5
Aug 21, 202422.7822.7822.7822.7822.770.58%76
Aug 20, 202422.6522.6822.6522.6522.640.12%281
Aug 19, 202422.6222.6222.6222.6222.611.07%2
Aug 16, 202422.3822.3822.3822.3822.370.04%5
Aug 15, 202422.3722.3722.3722.3722.362.21%13
Aug 14, 202421.7521.8921.7521.8921.880.26%626
Aug 13, 202421.8321.8321.8321.8321.822.43%1
Aug 12, 202421.3121.3121.3121.3121.300.02%12
Aug 9, 202421.3121.3121.3121.3121.300.97%31
Aug 8, 202421.1021.1021.1021.1021.103.10%5
Aug 7, 202421.0021.0020.4720.4720.46-1.08%378
Aug 6, 202420.6920.6920.6920.6920.681.61%4
Aug 5, 202419.9520.4719.9520.3720.36-3.24%611
Aug 2, 202421.1321.1320.8821.0521.04-2.83%570
Aug 1, 202421.6621.6621.6621.6621.65-1.58%92