Skip to main content
IC
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
24.53
+1.05 (4.48%)
At close: May 12, 2025, 4:00 PM
24.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.5224.5324.5224.5324.534.48%1,132
May 9, 202523.4823.4823.4323.4723.47-0.12%1,038
May 8, 202523.3623.6923.3623.5023.501.03%806
May 7, 202523.3223.3223.1423.2623.26-0.09%500
May 6, 202523.3323.3323.2923.2923.29-1.20%241
May 5, 202523.6623.6623.5723.5723.57-0.60%2,155
May 2, 202523.7323.7323.7123.7123.711.50%159
May 1, 202523.3623.3623.3623.3623.360.85%127
Apr 30, 202523.1623.1623.1623.1623.160.16%96
Apr 29, 202523.1323.1323.1323.1323.130.31%111
Apr 28, 202523.0523.0523.0523.0523.050.13%215
Apr 25, 202522.8423.0222.8423.0223.021.49%1,294
Apr 24, 202522.3522.6922.3522.6922.692.91%354
Apr 23, 202522.3622.3822.0422.0422.043.01%543
Apr 22, 202521.3421.4021.3421.4021.402.52%1,062
Apr 21, 202520.7920.8720.7920.8720.87-2.50%256
Apr 17, 202521.5021.5021.3821.4121.410.49%541
Apr 16, 202521.5221.5221.3021.3021.30-2.83%552
Apr 15, 202521.9821.9821.9221.9221.92-644
Apr 14, 202521.8621.9221.8221.9221.920.56%456
Apr 11, 202521.7121.8021.7121.8021.801.87%237
Apr 10, 202521.4021.4021.4021.4021.40-4.40%563
Apr 9, 202520.2522.3820.2522.3822.3812.00%1,647
Apr 8, 202519.8419.9919.8419.9919.99-1.77%380
Apr 7, 202520.3820.3920.2420.3520.350.31%1,535
Apr 4, 202520.5420.5720.2820.2820.28-5.91%1,078
Apr 3, 202521.7221.7221.5621.5621.56-5.93%765
Apr 2, 202522.7422.9222.7422.9222.921.05%317
Apr 1, 202522.6822.6822.6822.6822.680.56%2
Mar 31, 202522.5522.5522.5522.5522.55-0.13%179
Mar 28, 202522.5822.5822.5822.5822.58-2.84%16
Mar 27, 202523.2423.2423.2423.2423.24-0.55%25
Mar 26, 202523.3723.3723.3723.3723.37-2.25%25
Mar 25, 202523.9123.9123.9123.9123.910.53%17
Mar 24, 202523.7823.7823.7823.7823.782.40%37
Mar 21, 202523.2323.2323.2323.2323.230.38%63
Mar 20, 202523.1423.1423.1423.1423.14-0.18%24
Mar 19, 202523.1823.1823.1823.1823.181.58%11
Mar 18, 202522.8222.8222.8222.8222.82-1.76%21
Mar 17, 202523.2323.2323.2323.2323.230.44%137
Mar 14, 202523.1323.1323.1323.1323.132.54%27
Mar 13, 202522.5622.5622.5622.5622.56-2.31%8
Mar 12, 202523.2623.2623.0923.0923.091.41%323
Mar 11, 202522.7722.7722.7722.7722.770.12%30
Mar 10, 202522.7422.7422.7422.7422.74-4.03%38
Mar 7, 202523.5823.7023.5823.7023.700.45%643
Mar 6, 202523.9623.9623.5123.5923.59-2.88%1,174
Mar 5, 202523.9624.2923.8424.2924.291.65%464
Mar 4, 202523.9023.9023.9023.9023.90-0.43%29
Mar 3, 202524.0324.0324.0024.0024.00-2.45%493