Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
25.30
-0.54 (-2.08%)
Feb 21, 2025, 3:56 PM EST - Market closed

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7225.7225.2625.3025.30-2.07%1,457
Feb 20, 202525.8125.8425.8125.8425.84-0.48%255
Feb 19, 202525.9625.9625.9625.9625.960.43%299
Feb 18, 202525.8725.8725.8525.8525.850.03%124
Feb 14, 202525.8425.8425.8425.8425.840.16%54
Feb 13, 202525.7325.8025.6625.8025.800.84%3,573
Feb 12, 202525.5925.5925.5925.5925.590.10%14
Feb 11, 202525.5625.5625.5625.5625.56-0.58%4
Feb 10, 202525.7425.7425.7125.7125.711.07%467
Feb 7, 202525.4425.4425.4425.4425.44-1.06%5
Feb 6, 202525.7125.7125.7125.7125.710.77%21
Feb 5, 202525.5225.5225.5225.5225.52-0.05%129
Feb 4, 202525.5025.5325.5025.5325.531.24%467
Feb 3, 202525.2225.2225.2225.2225.22-1.04%142
Jan 31, 202525.4825.4825.4825.4825.48-0.14%7
Jan 30, 202525.3125.5225.3125.5225.520.33%117
Jan 29, 202525.4425.4425.4425.4425.44-0.54%218
Jan 28, 202525.5725.5725.5725.5725.571.71%26
Jan 27, 202525.1925.1925.0025.1425.14-3.46%378
Jan 24, 202526.1526.1526.0126.0426.04-0.34%517
Jan 23, 202525.9426.1325.9426.1326.130.50%277
Jan 22, 202526.0026.0026.0026.0026.001.56%71
Jan 21, 202525.4425.6025.4425.6025.601.00%349
Jan 17, 202525.3025.4225.3025.3525.351.30%573
Jan 16, 202525.1825.1825.0225.0225.02-0.58%370
Jan 15, 202525.0925.1725.0925.1725.172.69%580
Jan 14, 202524.5124.5124.5124.5124.51-0.70%93
Jan 13, 202524.6824.6824.6824.6824.68-0.17%80
Jan 10, 202524.6124.7224.5924.7224.72-1.46%472
Jan 8, 202525.1525.1525.0925.0925.090.11%871
Jan 7, 202525.0625.0625.0625.0625.06-1.71%65
Jan 6, 202525.6425.6425.5025.5025.501.21%937
Jan 3, 202525.1925.1925.1925.1925.191.65%11
Jan 2, 202524.7824.7924.7824.7824.78-0.22%362
Dec 31, 202424.8424.8424.8424.8424.84-1.15%87
Dec 30, 202425.1225.1225.1225.1225.12-1.06%42
Dec 27, 202425.3925.3925.3925.3925.39-1.61%181
Dec 26, 202425.7125.8125.7125.8125.810.03%102
Dec 24, 202425.7225.8025.7225.8025.801.33%857
Dec 23, 202425.1525.4625.1525.4625.461.31%315
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