First Trust Bloomberg R&D Leaders ETF (RND)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.22

-0.02

(-0.10%)

At close: 10:51AM EDT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	22.17	22.22	22.17	22.22	22.22	300
13 June 2024	22.24	22.24	22.24	22.24	22.24	100
12 June 2024	22.22	22.25	22.22	22.22	22.22	800
11 June 2024	21.71	21.83	21.71	21.83	21.83	200
10 June 2024	21.69	21.69	21.69	21.69	21.69	100
07 June 2024	21.60	21.60	21.60	21.60	21.60	100
06 June 2024	21.57	21.57	21.57	21.57	21.57	400
05 June 2024	21.59	21.59	21.59	21.59	21.59	100
04 June 2024	21.18	21.18	21.18	21.18	21.18	100
03 June 2024	21.13	21.13	21.13	21.13	21.13	1,100
31 May 2024	20.98	20.98	20.98	20.98	20.98	100
30 May 2024	21.17	21.17	20.99	20.99	20.99	200
29 May 2024	21.21	21.21	21.21	21.21	21.21	100
28 May 2024	21.23	21.33	21.23	21.32	21.32	4,000
24 May 2024	21.06	21.23	21.06	21.23	21.23	500
23 May 2024	21.23	21.23	21.03	21.03	21.03	600
22 May 2024	21.07	21.07	21.07	21.07	21.07	200
21 May 2024	21.15	21.15	21.15	21.15	21.15	200
20 May 2024	21.03	21.03	21.03	21.03	21.03	100
17 May 2024	20.93	20.93	20.90	20.90	20.90	2,600
16 May 2024	20.92	20.92	20.92	20.92	20.92	100
15 May 2024	21.02	21.05	21.01	21.05	21.05	2,600
14 May 2024	20.72	20.73	20.72	20.73	20.73	300
13 May 2024	20.56	20.57	20.54	20.54	20.54	3,500
10 May 2024	20.55	20.56	20.55	20.55	20.55	2,300
09 May 2024	20.55	20.55	20.54	20.55	20.55	1,300
08 May 2024	20.43	20.47	20.42	20.47	20.47	2,000
07 May 2024	20.50	20.50	20.47	20.49	20.49	17,200
06 May 2024	20.34	20.46	20.34	20.46	20.46	2,000
03 May 2024	20.18	20.18	20.18	20.18	20.18	100
02 May 2024	19.83	19.83	19.83	19.83	19.83	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.