Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
26.69
+0.19 (0.72%)
Jun 27, 2025, 4:00 PM - Market closed

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.6426.6926.6426.6926.690.70%3,256
Jun 26, 202526.5026.5026.5026.5026.501.19%46
Jun 25, 202526.1926.1926.1926.1926.190.29%48
Jun 24, 202526.1226.1226.1226.1226.121.43%2
Jun 23, 202525.6725.7525.6025.7525.750.97%1,459
Jun 20, 202525.4925.5025.4825.5025.50-0.82%762
Jun 18, 202525.7125.7125.7125.7125.71-0.13%83
Jun 17, 202525.9325.9325.7325.7425.74-0.93%370
Jun 16, 202526.0426.0425.9825.9825.981.37%1,218
Jun 13, 202525.6325.6325.6325.6325.63-1.07%128
Jun 12, 202525.8725.9325.8725.9125.910.25%483
Jun 11, 202525.8525.8525.8525.8525.85-0.28%200
Jun 10, 202525.9225.9225.9225.9225.920.55%52
Jun 9, 202525.7725.7825.7725.7825.780.07%513
Jun 6, 202525.7625.7625.7625.7625.761.19%56
Jun 5, 202525.4525.4525.4525.4525.45-0.76%6
Jun 4, 202525.6525.6525.6525.6525.650.35%2
Jun 3, 202525.5625.5625.5625.5625.560.67%64
Jun 2, 202525.3925.3925.3925.3925.390.46%55
May 30, 202525.2725.2725.2725.2725.27-0.35%718
May 29, 202525.2825.3625.2825.3625.360.48%711
May 28, 202525.2425.2425.2425.2425.24-0.26%56
May 27, 202525.3225.3225.3025.3125.312.42%370
May 23, 202524.7924.7924.7124.7124.71-0.79%273
May 22, 202524.9024.9024.9024.9024.900.14%448
May 21, 202525.1625.1624.8724.8724.87-1.18%838
May 20, 202525.2325.2325.1625.1625.16-0.38%211
May 19, 202525.2625.2625.2625.2625.260.09%23
May 16, 202525.1725.2425.1725.2425.240.70%898
May 15, 202525.0625.0625.0625.0625.06-0.16%68
May 14, 202525.1325.1325.1025.1025.100.50%1,586
May 13, 202525.0425.0424.9824.9824.981.84%370
May 12, 202524.5224.5324.5224.5324.534.48%1,133
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