First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
30.32
+0.19 (0.63%)
Jan 23, 2026, 4:00 PM EST - Market closed
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 29.89 | 29.89 | 29.58 | 29.60 | 29.60 | -2.20% | 1,728 |
| Jan 16, 2026 | 30.35 | 30.35 | 30.26 | 30.26 | 30.26 | 0.16% | 1,665 |
| Jan 15, 2026 | 30.30 | 30.30 | 30.21 | 30.21 | 30.21 | -0.31% | 497 |
| Jan 14, 2026 | 30.13 | 30.31 | 30.13 | 30.31 | 30.31 | -1.25% | 989 |
| Jan 13, 2026 | 30.81 | 30.81 | 30.64 | 30.69 | 30.69 | -0.19% | 1,208 |
| Jan 12, 2026 | 30.71 | 30.75 | 30.71 | 30.75 | 30.75 | 0.14% | 9,200 |
| Jan 9, 2026 | 30.74 | 30.74 | 30.71 | 30.71 | 30.71 | 0.44% | 578 |
| Jan 8, 2026 | 30.61 | 30.61 | 30.50 | 30.57 | 30.57 | -0.86% | 650 |
| Jan 7, 2026 | 30.81 | 30.99 | 30.81 | 30.84 | 30.84 | 0.77% | 1,101 |
| Jan 6, 2026 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 0.96% | 2,098 |
| Jan 5, 2026 | 30.42 | 30.42 | 30.31 | 30.31 | 30.31 | 0.02% | 2,486 |
| Jan 2, 2026 | 30.68 | 30.68 | 30.21 | 30.30 | 30.30 | -0.30% | 4,113 |
| Dec 31, 2025 | 30.44 | 30.44 | 30.40 | 30.40 | 30.40 | -0.65% | 339 |
| Dec 30, 2025 | 30.58 | 30.63 | 30.58 | 30.59 | 30.59 | -0.12% | 1,805 |
| Dec 29, 2025 | 30.53 | 30.63 | 30.53 | 30.63 | 30.63 | -0.38% | 2,497 |
| Dec 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.05% | 88 |
| Dec 24, 2025 | 30.69 | 30.77 | 30.69 | 30.76 | 30.76 | 0.24% | 4,416 |
| Dec 23, 2025 | 30.66 | 30.69 | 30.66 | 30.69 | 30.69 | 0.57% | 911 |
| Dec 22, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.64% | 42 |
| Dec 19, 2025 | 30.19 | 30.32 | 30.19 | 30.32 | 30.32 | 1.37% | 3,258 |
| Dec 18, 2025 | 29.94 | 30.07 | 29.85 | 29.91 | 29.91 | 1.40% | 9,890 |
| Dec 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.81% | 156 |
| Dec 16, 2025 | 29.86 | 30.04 | 29.82 | 30.04 | 30.04 | 0.22% | 3,187 |
| Dec 15, 2025 | 30.03 | 30.03 | 29.98 | 29.98 | 29.97 | -0.21% | 1,637 |
| Dec 12, 2025 | 30.37 | 30.37 | 29.94 | 30.04 | 30.04 | -1.49% | 10,415 |
| Dec 11, 2025 | 30.36 | 30.49 | 30.36 | 30.49 | 30.49 | -0.52% | 946 |
| Dec 10, 2025 | 30.49 | 30.65 | 30.44 | 30.65 | 30.65 | 0.32% | 699 |
| Dec 9, 2025 | 30.62 | 30.62 | 30.55 | 30.55 | 30.55 | -0.05% | 554 |
| Dec 8, 2025 | 30.71 | 30.71 | 30.51 | 30.57 | 30.57 | -0.53% | 6,389 |
| Dec 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.34% | 76 |
| Dec 4, 2025 | 30.87 | 30.87 | 30.52 | 30.63 | 30.63 | -0.21% | 400 |
| Dec 3, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.05% | 7 |
| Dec 2, 2025 | 30.68 | 30.68 | 30.67 | 30.67 | 30.67 | 0.69% | 338 |
| Dec 1, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.50% | 34 |
| Nov 28, 2025 | 30.54 | 30.62 | 30.54 | 30.62 | 30.62 | 0.35% | 188 |
| Nov 26, 2025 | 30.53 | 30.53 | 30.51 | 30.51 | 30.51 | 0.58% | 326 |
| Nov 25, 2025 | 29.92 | 30.33 | 29.92 | 30.33 | 30.33 | 0.95% | 590 |
| Nov 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.48% | 84 |
| Nov 21, 2025 | 29.03 | 29.32 | 29.03 | 29.32 | 29.32 | 0.68% | 1,109 |
| Nov 20, 2025 | 29.40 | 29.55 | 29.11 | 29.12 | 29.12 | -2.42% | 10,445 |
| Nov 19, 2025 | 29.82 | 29.86 | 29.71 | 29.84 | 29.84 | 0.35% | 7,891 |
| Nov 18, 2025 | 29.84 | 29.84 | 29.72 | 29.74 | 29.74 | -0.98% | 3,666 |
| Nov 17, 2025 | 30.21 | 30.38 | 29.90 | 30.03 | 30.03 | -0.57% | 22,065 |
| Nov 14, 2025 | 30.30 | 30.30 | 30.21 | 30.21 | 30.21 | 0.01% | 582 |
| Nov 13, 2025 | 30.54 | 30.54 | 30.20 | 30.20 | 30.20 | -1.94% | 1,113 |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.05% | 353 |
| Nov 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.03% | 260 |