First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
30.73
+0.10 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
RND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.34% | 76 |
| Dec 4, 2025 | 30.87 | 30.87 | 30.52 | 30.63 | 30.63 | -0.21% | 400 |
| Dec 3, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.05% | 7 |
| Dec 2, 2025 | 30.68 | 30.68 | 30.67 | 30.67 | 30.67 | 0.69% | 338 |
| Dec 1, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.50% | 34 |
| Nov 28, 2025 | 30.54 | 30.62 | 30.54 | 30.62 | 30.62 | 0.35% | 188 |
| Nov 26, 2025 | 30.53 | 30.53 | 30.51 | 30.51 | 30.51 | 0.58% | 326 |
| Nov 25, 2025 | 29.92 | 30.33 | 29.92 | 30.33 | 30.33 | 0.95% | 590 |
| Nov 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.48% | 84 |
| Nov 21, 2025 | 29.03 | 29.32 | 29.03 | 29.32 | 29.32 | 0.68% | 1,109 |
| Nov 20, 2025 | 29.40 | 29.55 | 29.11 | 29.12 | 29.12 | -2.42% | 10,445 |
| Nov 19, 2025 | 29.82 | 29.86 | 29.71 | 29.84 | 29.84 | 0.35% | 7,891 |
| Nov 18, 2025 | 29.84 | 29.84 | 29.72 | 29.74 | 29.74 | -0.98% | 3,666 |
| Nov 17, 2025 | 30.21 | 30.38 | 29.90 | 30.03 | 30.03 | -0.57% | 22,065 |
| Nov 14, 2025 | 30.30 | 30.30 | 30.21 | 30.21 | 30.21 | 0.01% | 582 |
| Nov 13, 2025 | 30.54 | 30.54 | 30.20 | 30.20 | 30.20 | -1.94% | 1,113 |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.05% | 353 |
| Nov 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.03% | 260 |
| Nov 10, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.44% | 49 |
| Nov 7, 2025 | 30.03 | 30.04 | 30.03 | 30.04 | 30.04 | -0.56% | 200 |
| Nov 6, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.60% | 171 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.54% | 124 |
| Nov 4, 2025 | 30.67 | 30.67 | 30.54 | 30.54 | 30.54 | -1.95% | 1,379 |
| Nov 3, 2025 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | 0.48% | 416 |
| Oct 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.82% | 36 |
| Oct 30, 2025 | 30.87 | 30.88 | 30.74 | 30.74 | 30.74 | -1.52% | 314 |
| Oct 29, 2025 | 31.19 | 31.22 | 31.17 | 31.22 | 31.22 | 0.46% | 1,934 |
| Oct 28, 2025 | 31.04 | 31.07 | 31.04 | 31.07 | 31.07 | 0.63% | 981 |
| Oct 27, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.67% | 2,168 |
| Oct 24, 2025 | 30.43 | 30.43 | 30.37 | 30.37 | 30.37 | 0.97% | 254 |
| Oct 23, 2025 | 29.84 | 30.08 | 29.84 | 30.08 | 30.08 | 0.85% | 234 |
| Oct 22, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.82 | -0.87% | 349 |
| Oct 21, 2025 | 30.08 | 30.09 | 30.08 | 30.09 | 30.09 | -0.03% | 3,665 |
| Oct 20, 2025 | 30.06 | 30.13 | 30.06 | 30.09 | 30.09 | 1.36% | 2,523 |
| Oct 17, 2025 | 29.54 | 29.69 | 29.54 | 29.69 | 29.69 | 0.58% | 1,345 |
| Oct 16, 2025 | 29.59 | 29.59 | 29.52 | 29.52 | 29.52 | -0.23% | 1,089 |
| Oct 15, 2025 | 29.83 | 29.83 | 29.59 | 29.59 | 29.59 | 0.67% | 334 |
| Oct 14, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.76% | 1 |
| Oct 13, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.04% | 56 |
| Oct 10, 2025 | 29.38 | 29.38 | 29.02 | 29.02 | 29.02 | -3.27% | 203 |
| Oct 9, 2025 | 30.05 | 30.05 | 30.01 | 30.01 | 30.01 | -0.33% | 273 |
| Oct 8, 2025 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | 0.95% | 443 |
| Oct 7, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.58% | 22 |
| Oct 6, 2025 | 30.06 | 30.09 | 30.00 | 30.00 | 30.00 | 0.65% | 606 |
| Oct 3, 2025 | 29.94 | 29.94 | 29.81 | 29.81 | 29.80 | -0.19% | 992 |
| Oct 2, 2025 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | 0.07% | 721 |
| Oct 1, 2025 | 29.54 | 29.84 | 29.54 | 29.84 | 29.84 | 0.70% | 3,995 |
| Sep 30, 2025 | 29.59 | 29.63 | 29.59 | 29.63 | 29.63 | 0.46% | 148 |
| Sep 29, 2025 | 29.68 | 29.68 | 29.50 | 29.50 | 29.50 | 0.17% | 744 |
| Sep 26, 2025 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 0.67% | 491 |
| Sep 25, 2025 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.72% | 206 |
| Sep 24, 2025 | 29.61 | 29.61 | 29.47 | 29.47 | 29.46 | -0.39% | 321 |
| Sep 23, 2025 | 29.68 | 29.68 | 29.58 | 29.58 | 29.58 | -0.84% | 100 |
| Sep 22, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% | 3 |
| Sep 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.82% | - |
| Sep 18, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.75% | 69 |
| Sep 17, 2025 | 29.39 | 29.39 | 29.24 | 29.24 | 29.24 | -0.51% | 341 |
| Sep 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.18% | - |
| Sep 15, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.92% | 150 |
| Sep 12, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.16% | 38 |
| Sep 11, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.45% | 94 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.89 | 28.89 | 28.89 | 0.40% | 2,151 |
| Sep 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.52% | 77 |
| Sep 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.84% | 57 |
| Sep 5, 2025 | 28.38 | 28.39 | 28.38 | 28.39 | 28.39 | -0.04% | 237 |
| Sep 4, 2025 | 28.30 | 28.41 | 28.30 | 28.41 | 28.41 | 1.07% | 240 |
| Sep 3, 2025 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 1.04% | 515 |
| Sep 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.64% | 88 |
| Aug 29, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.29% | 167 |
| Aug 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.67% | 106 |
| Aug 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.18% | 5 |
| Aug 26, 2025 | 27.99 | 28.12 | 27.99 | 28.12 | 28.12 | 0.63% | 1,340 |
| Aug 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.08% | 16 |
| Aug 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.96 | 1.64% | 84 |
| Aug 21, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.51 | -0.41% | 3 |
| Aug 20, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.41% | 271 |
| Aug 19, 2025 | 28.00 | 28.04 | 27.74 | 27.74 | 27.74 | -1.38% | 526 |
| Aug 18, 2025 | 28.11 | 28.13 | 28.11 | 28.13 | 28.13 | 0.11% | 509 |
| Aug 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.29% | 547 |
| Aug 14, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.10% | 2 |
| Aug 13, 2025 | 28.18 | 28.18 | 28.16 | 28.16 | 28.16 | - | 229 |
| Aug 12, 2025 | 28.13 | 28.16 | 28.13 | 28.16 | 28.16 | 1.32% | 528 |
| Aug 11, 2025 | 27.94 | 27.94 | 27.78 | 27.79 | 27.79 | -0.29% | 1,611 |
| Aug 8, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.11% | 27 |
| Aug 7, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.22% | 57 |
| Aug 6, 2025 | 27.39 | 27.63 | 27.39 | 27.63 | 27.63 | 1.08% | 223 |
| Aug 5, 2025 | 27.62 | 27.62 | 27.33 | 27.33 | 27.33 | -1.26% | 541 |
| Aug 4, 2025 | 27.56 | 27.68 | 27.52 | 27.68 | 27.68 | 1.73% | 663 |
| Aug 1, 2025 | 27.20 | 27.21 | 27.20 | 27.21 | 27.21 | -1.85% | 129 |
| Jul 31, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.33% | 3 |
| Jul 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.05% | 12 |
| Jul 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.61% | 7 |
| Jul 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.39% | 186 |
| Jul 25, 2025 | 27.90 | 27.91 | 27.86 | 27.86 | 27.86 | 0.47% | 373 |
| Jul 24, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 0.23% | 305 |
| Jul 23, 2025 | 27.52 | 27.67 | 27.52 | 27.67 | 27.67 | 0.63% | 415 |
| Jul 22, 2025 | 27.34 | 27.51 | 27.34 | 27.49 | 27.49 | -0.16% | 4,546 |
| Jul 21, 2025 | 27.62 | 27.65 | 27.54 | 27.54 | 27.54 | 0.35% | 422 |
| Jul 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.14% | 123 |
| Jul 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.52% | 2 |