First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
27.06
-0.03 (-0.09%)
Jul 11, 2025, 4:00 PM - Market closed
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 27.06 | 27.07 | 27.06 | 27.07 | 27.07 | -0.10% | 348 |
| Jul 10, 2025 | 27.05 | 27.09 | 27.05 | 27.09 | 27.09 | 0.17% | 361 |
| Jul 9, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | 1.02% | 434 |
| Jul 8, 2025 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | -0.13% | 333 |
| Jul 7, 2025 | 26.85 | 26.85 | 26.81 | 26.81 | 26.81 | -0.87% | 426 |
| Jul 3, 2025 | 27.01 | 27.04 | 27.01 | 27.04 | 27.04 | 0.99% | 206 |
| Jul 2, 2025 | 26.72 | 26.77 | 26.72 | 26.77 | 26.77 | 0.89% | 220 |
| Jul 1, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.06% | 68 |
| Jun 30, 2025 | 26.73 | 26.82 | 26.71 | 26.82 | 26.82 | 0.50% | 4,910 |
| Jun 27, 2025 | 26.64 | 26.69 | 26.64 | 26.69 | 26.69 | 0.70% | 3,256 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.19% | 46 |
| Jun 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.29% | 48 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.43% | 2 |
| Jun 23, 2025 | 25.67 | 25.75 | 25.60 | 25.75 | 25.75 | 0.97% | 1,459 |
| Jun 20, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.50 | -0.82% | 762 |
| Jun 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.13% | 83 |
| Jun 17, 2025 | 25.93 | 25.93 | 25.73 | 25.74 | 25.74 | -0.93% | 370 |
| Jun 16, 2025 | 26.04 | 26.04 | 25.98 | 25.98 | 25.98 | 1.37% | 1,218 |
| Jun 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.07% | 128 |
| Jun 12, 2025 | 25.87 | 25.93 | 25.87 | 25.91 | 25.91 | 0.25% | 483 |
| Jun 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.28% | 200 |
| Jun 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.55% | 52 |
| Jun 9, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 0.07% | 513 |
| Jun 6, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.19% | 56 |
| Jun 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.76% | 6 |
| Jun 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% | 2 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.67% | 64 |
| Jun 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.46% | 55 |
| May 30, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.35% | 718 |
| May 29, 2025 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | 0.48% | 711 |
| May 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.26% | 56 |
| May 27, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | 2.42% | 370 |
| May 23, 2025 | 24.79 | 24.79 | 24.71 | 24.71 | 24.71 | -0.79% | 273 |
| May 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.14% | 448 |
| May 21, 2025 | 25.16 | 25.16 | 24.87 | 24.87 | 24.87 | -1.18% | 838 |
| May 20, 2025 | 25.23 | 25.23 | 25.16 | 25.16 | 25.16 | -0.38% | 211 |
| May 19, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.09% | 23 |
| May 16, 2025 | 25.17 | 25.24 | 25.17 | 25.24 | 25.24 | 0.70% | 898 |
| May 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.16% | 68 |
| May 14, 2025 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 0.50% | 1,586 |
| May 13, 2025 | 25.04 | 25.04 | 24.98 | 24.98 | 24.98 | 1.84% | 370 |
| May 12, 2025 | 24.52 | 24.53 | 24.52 | 24.53 | 24.53 | 4.48% | 1,133 |
| May 9, 2025 | 23.48 | 23.48 | 23.43 | 23.47 | 23.47 | -0.12% | 1,038 |
| May 8, 2025 | 23.36 | 23.69 | 23.36 | 23.50 | 23.50 | 1.03% | 806 |
| May 7, 2025 | 23.32 | 23.32 | 23.14 | 23.26 | 23.26 | -0.09% | 500 |
| May 6, 2025 | 23.33 | 23.33 | 23.29 | 23.29 | 23.29 | -1.20% | 241 |
| May 5, 2025 | 23.66 | 23.66 | 23.57 | 23.57 | 23.57 | -0.60% | 2,155 |
| May 2, 2025 | 23.73 | 23.73 | 23.71 | 23.71 | 23.71 | 1.50% | 159 |
| May 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.85% | 127 |
| Apr 30, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.16% | 96 |