Australia markets closed

First Trust Bloomberg R&D Leaders ETF (RND)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.29-0.05 (-0.22%)
At close: 03:00PM EDT
21.15 -1.14 (-5.12%)
Pre-market: 08:40AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202422.2622.2922.2622.2922.29300
20 June 202422.5122.5122.2822.3422.34800
18 June 202422.4422.4822.4422.4822.48300
17 June 202422.2022.4422.2022.4422.44400
14 June 202422.1722.2222.1722.2222.22300
13 June 202422.2422.2422.2422.2422.24100
12 June 202422.2222.2522.2222.2222.22800
11 June 202421.7121.8321.7121.8321.83200
10 June 202421.6921.6921.6921.6921.69100
07 June 202421.6021.6021.6021.6021.60100
06 June 202421.5721.5721.5721.5721.57400
05 June 202421.5921.5921.5921.5921.59100
04 June 202421.1821.1821.1821.1821.18100
03 June 202421.1321.1321.1321.1321.131,100
31 May 202420.9820.9820.9820.9820.98100
30 May 202421.1721.1720.9920.9920.99200
29 May 202421.2121.2121.2121.2121.21100
28 May 202421.2321.3321.2321.3221.324,000
24 May 202421.0621.2321.0621.2321.23500
23 May 202421.2321.2321.0321.0321.03600
22 May 202421.0721.0721.0721.0721.07200
21 May 202421.1521.1521.1521.1521.15200
20 May 202421.0321.0321.0321.0321.03100
17 May 202420.9320.9320.9020.9020.902,600
16 May 202420.9220.9220.9220.9220.92100
15 May 202421.0221.0521.0121.0521.052,600
14 May 202420.7220.7320.7220.7320.73300
13 May 202420.5620.5720.5420.5420.543,500
10 May 202420.5520.5620.5520.5520.552,300
09 May 202420.5520.5520.5420.5520.551,300
08 May 202420.4320.4720.4220.4720.472,000
07 May 202420.5020.5020.4720.4920.4917,200
06 May 202420.3420.4620.3420.4620.462,000
03 May 202420.1820.1820.1820.1820.18100
02 May 202419.8319.8319.8319.8319.83200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.