Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
24.19
0.00 (0.00%)
Nov 20, 2024, 3:57 PM EST - Market open

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.2324.2323.8924.1924.19-3,124
Nov 19, 202423.8824.1923.8824.1924.190.96%216
Nov 18, 202423.8823.9623.8823.9623.960.50%139
Nov 15, 202424.1924.1923.8423.8423.84-2.09%3,589
Nov 14, 202424.3524.3524.3524.3524.35-0.80%114
Nov 13, 202424.5524.5524.5524.5524.55-0.23%19
Nov 12, 202424.6024.6024.6024.6024.60-0.11%50
Nov 11, 202424.6124.6324.6124.6324.630.13%158
Nov 8, 202424.6024.6024.6024.6024.600.17%46
Nov 7, 202424.5824.5824.5624.5624.561.75%193
Nov 6, 202424.1024.1324.1024.1324.132.74%177
Nov 5, 202423.5023.5223.4923.4923.491.39%2,324
Nov 4, 202423.1923.3623.1323.1723.17-0.42%15,737
Nov 1, 202423.3923.3923.2723.2723.270.71%413
Oct 31, 202423.1523.1723.0823.1023.10-2.54%14,464
Oct 30, 202423.7023.7023.7023.7023.70-0.56%70
Oct 29, 202423.8823.8823.8323.8423.840.93%541
Oct 28, 202423.6223.6223.6223.6223.620.05%28
Oct 25, 202423.7923.7923.6123.6123.610.50%243
Oct 24, 202423.4923.4923.4923.4923.490.78%73
Oct 23, 202423.3123.3123.3123.3123.31-1.65%98
Oct 22, 202423.7023.7023.7023.7023.700.22%49
Oct 21, 202423.6523.6523.6523.6523.650.32%24
Oct 18, 202423.5723.5723.5723.5723.570.56%15
Oct 17, 202423.4423.4423.4423.4423.440.10%18
Oct 16, 202423.4223.4223.4223.4223.420.20%18
Oct 15, 202423.3723.3723.3723.3723.37-1.31%9
Oct 14, 202423.6823.6823.6823.6823.680.74%5
Oct 11, 202423.5123.5123.5123.5123.510.20%106
Oct 10, 202423.4623.4623.4623.4623.46-0.23%34
Oct 9, 202423.5123.5123.5123.5123.510.82%60
Oct 8, 202423.2523.3223.2523.3223.321.42%131
Oct 7, 202423.0023.0023.0023.0023.00-1.06%49
Oct 4, 202423.1723.2423.1723.2423.241.30%291
Oct 3, 202422.9922.9922.9422.9422.94-0.34%207
Oct 2, 202423.0023.0223.0023.0223.02-0.10%602
Oct 1, 202423.0023.0423.0023.0423.04-1.23%825
Sep 30, 202423.1823.3323.1823.3323.330.32%236
Sep 27, 202423.3023.3023.2623.2623.26-0.44%1,441
Sep 26, 202423.3623.3623.3623.3623.360.52%134
Sep 25, 202423.1923.2923.1923.2423.24-0.01%2,312
Sep 24, 202423.3023.3023.2423.2423.240.37%142
Sep 23, 202423.1623.1623.1223.1623.160.21%1,838
Sep 20, 202423.1123.1123.1123.1123.11-0.27%208
Sep 19, 202423.2023.2023.1723.1723.172.49%208
Sep 18, 202422.6122.6122.6122.6122.61-0.15%9
Sep 17, 202422.6422.6422.6422.6422.64-0.06%50
Sep 16, 202422.5422.6522.5422.6522.65-0.11%1,278
Sep 13, 202422.6822.6822.6822.6822.680.36%1,195
Sep 12, 202422.6022.6022.6022.6022.600.99%2
Sep 11, 202422.0822.3822.0822.3822.381.88%1,092
Sep 10, 202421.9621.9621.9621.9621.960.84%113
Sep 9, 202421.7821.7821.7821.7821.781.24%43
Sep 6, 202421.5121.5121.5121.5121.51-1.99%1
Sep 5, 202421.9521.9521.9521.9521.95-0.22%1
Sep 4, 202422.0022.0022.0022.0022.000.04%2
Sep 3, 202421.9921.9921.9921.9921.99-2.97%7
Aug 30, 202422.6622.6622.6622.6622.661.35%72
Aug 29, 202422.3622.3622.3622.3622.36-0.13%5
Aug 28, 202422.3922.3922.3922.3922.39-0.68%20
Aug 27, 202422.5222.5522.5222.5522.550.19%111
Aug 26, 202422.5022.5022.4922.5022.50-0.86%1,767
Aug 23, 202422.6522.7022.6522.7022.701.17%1,742
Aug 22, 202422.4422.4422.4422.4422.44-1.49%5
Aug 21, 202422.7822.7822.7822.7822.780.58%76
Aug 20, 202422.6522.6822.6522.6522.650.12%281
Aug 19, 202422.6222.6222.6222.6222.621.07%2
Aug 16, 202422.3822.3822.3822.3822.380.04%5
Aug 15, 202422.3722.3722.3722.3722.372.21%13
Aug 14, 202421.7521.8921.7521.8921.890.26%626
Aug 13, 202421.8321.8321.8321.8321.832.43%1
Aug 12, 202421.3121.3121.3121.3121.310.02%12
Aug 9, 202421.3121.3121.3121.3121.310.97%31
Aug 8, 202421.1021.1021.1021.1021.103.10%5
Aug 7, 202421.0021.0020.4720.4720.47-1.08%378
Aug 6, 202420.6920.6920.6920.6920.691.61%4
Aug 5, 202419.9520.4719.9520.3720.37-3.24%611
Aug 2, 202421.1321.1320.8821.0521.05-2.83%570
Aug 1, 202421.6621.6621.6621.6621.66-1.58%92
Jul 31, 202422.0122.0122.0122.0122.012.37%36
Jul 30, 202421.5021.5021.5021.5021.50-1.32%29
Jul 29, 202421.7921.7921.7921.7921.790.37%27
Jul 26, 202421.7121.7121.7121.7121.710.82%32
Jul 25, 202421.5021.5321.5021.5321.53-1.44%169
Jul 24, 202421.8521.8521.8521.8521.85-3.64%49
Jul 23, 202422.7322.7422.6722.6722.67-0.23%1,305
Jul 22, 202422.7322.7322.7322.7322.731.65%101
Jul 19, 202422.3622.3622.3622.3622.36-0.68%54
Jul 18, 202422.4622.5122.4622.5122.51-0.86%138
Jul 17, 202422.7122.7122.7122.7122.71-3.03%9
Jul 16, 202423.4223.4223.4223.4223.420.16%154
Jul 15, 202423.5723.5723.3823.3823.380.18%1,438
Jul 12, 202423.5223.5223.3223.3423.340.59%4,125
Jul 11, 202423.5023.5023.2023.2023.20-2.02%35,352
Jul 10, 202423.4923.6823.4923.6823.681.21%1,042
Jul 9, 202423.4023.4023.4023.4023.400.21%4,612
Jul 8, 202423.3523.3523.3323.3523.350.18%4,306
Jul 5, 202422.9823.3022.9823.3023.301.25%1,761
Jul 3, 202423.0223.0223.0223.0223.020.77%254
Jul 2, 202422.7122.8422.7122.8422.840.88%488