First Trust Bloomberg R&D Leaders ETF (RND)

NYSEARCA: RND · Real-Time Price · USD

34.14

-0.02 (-0.05%)

At close: Oct 12, 2026, 4:00 PM EDT

34.14

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

RND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	34.20	34.20	34.11	34.14	34.14	-0.05%	3,270
Oct 9, 2026	34.13	34.18	34.13	34.16	34.16	0.82%	5,036
Oct 8, 2026	34.10	34.10	33.78	33.88	33.88	-1.18%	2,560
Oct 7, 2026	34.23	34.28	34.23	34.28	34.28	-0.10%	1,698
Oct 6, 2026	34.33	34.41	34.31	34.31	34.31	0.87%	3,197
Oct 5, 2026	33.92	34.02	33.92	34.02	34.02	0.79%	431
Oct 2, 2026	33.88	33.88	33.70	33.75	33.75	1.02%	7,581
Oct 1, 2026	33.41	33.41	33.41	33.41	33.41	-0.38%	37
Sep 30, 2026	33.69	33.69	33.53	33.54	33.54	0.19%	4,076
Sep 29, 2026	33.49	33.49	33.47	33.47	33.47	-0.06%	295
Sep 28, 2026	33.49	33.56	33.44	33.49	33.49	-0.99%	786
Sep 25, 2026	33.59	33.85	33.59	33.83	33.83	0.71%	3,360
Sep 24, 2026	33.37	33.59	33.37	33.59	33.59	0.34%	2,376
Sep 23, 2026	33.57	33.61	33.48	33.48	33.48	-1.04%	2,871
Sep 22, 2026	33.85	33.85	33.79	33.83	33.83	0.34%	1,807
Sep 21, 2026	33.42	33.71	33.42	33.71	33.71	2.44%	258
Sep 18, 2026	32.80	32.91	32.80	32.91	32.91	0.27%	651
Sep 17, 2026	32.70	32.82	32.70	32.82	32.82	1.64%	826
Sep 16, 2026	32.56	32.58	32.23	32.29	32.29	-0.19%	5,131
Sep 15, 2026	32.54	32.54	32.35	32.35	32.35	-0.78%	12,154
Sep 14, 2026	32.48	32.61	32.43	32.61	32.61	-0.37%	859
Sep 11, 2026	32.79	32.79	32.73	32.73	32.73	0.99%	1,299
Sep 10, 2026	32.43	32.43	32.41	32.41	32.40	-0.46%	1,018
Sep 9, 2026	32.57	32.57	32.56	32.56	32.56	-0.41%	738
Sep 8, 2026	32.80	32.83	32.69	32.69	32.69	-1.18%	10,519
Sep 4, 2026	33.14	33.14	33.02	33.08	33.08	-0.53%	5,186
Sep 3, 2026	33.07	33.30	33.07	33.26	33.26	1.05%	1,310
Sep 2, 2026	32.91	32.91	32.91	32.91	32.91	0.53%	299
Sep 1, 2026	32.73	32.73	32.73	32.73	32.73	-0.69%	276
Aug 31, 2026	33.00	33.00	32.96	32.96	32.96	-0.36%	144
Aug 28, 2026	33.17	33.17	33.05	33.08	33.08	-0.06%	1,568
Aug 27, 2026	32.99	33.10	32.99	33.10	33.10	0.76%	6,362
Aug 26, 2026	32.92	32.92	32.78	32.85	32.85	-0.18%	9,489
Aug 25, 2026	32.81	32.92	32.81	32.91	32.91	0.40%	2,100
Aug 24, 2026	32.86	32.86	32.78	32.78	32.78	-0.31%	968
Aug 21, 2026	32.91	32.92	32.88	32.88	32.88	0.80%	3,743
Aug 20, 2026	32.66	32.66	32.62	32.62	32.62	-1.03%	408
Aug 19, 2026	32.90	33.06	32.90	32.96	32.96	0.64%	6,271
Aug 18, 2026	32.75	32.84	32.75	32.75	32.75	-0.95%	2,905
Aug 17, 2026	33.10	33.11	33.06	33.06	33.06	-0.67%	937
Aug 14, 2026	33.44	33.44	33.29	33.29	33.29	-0.55%	418
Aug 13, 2026	33.59	33.59	33.45	33.47	33.47	0.37%	8,008
Aug 12, 2026	33.42	33.43	33.35	33.35	33.35	-0.10%	2,783
Aug 11, 2026	33.51	33.64	33.38	33.38	33.38	-0.51%	14,492
Aug 10, 2026	33.59	33.68	33.54	33.55	33.55	0.10%	11,993
Aug 7, 2026	33.44	33.53	33.39	33.52	33.52	0.85%	6,640
Aug 6, 2026	33.39	33.39	33.19	33.24	33.24	0.11%	4,584
Aug 5, 2026	33.45	33.45	33.19	33.20	33.20	0.14%	8,905
Aug 4, 2026	33.23	33.23	33.16	33.16	33.15	1.93%	1,612
Aug 3, 2026	32.57	32.57	32.53	32.53	32.53	2.02%	153