Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
29.12
-0.04 (-0.13%)
Mar 5, 2026, 4:00 PM EST - Market closed

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.8729.1228.8729.1229.12-0.14%1,320
Mar 4, 202629.2229.2229.1629.1629.161.32%1,404
Mar 3, 202628.6728.7928.6328.7828.78-1.08%2,503
Mar 2, 202629.0929.0929.0929.0929.090.23%41
Feb 27, 202628.9429.0328.8929.0329.030.11%3,889
Feb 26, 202629.0229.0229.0029.0029.00-0.99%265
Feb 25, 202629.2829.2929.2829.2929.291.41%453
Feb 24, 202628.9028.9028.8828.8828.881.16%181
Feb 23, 202628.7128.7128.5128.5528.55-1.37%4,619
Feb 20, 202628.8828.9628.8828.9528.950.79%492
Feb 19, 202628.7228.7228.7228.7228.72-0.49%201
Feb 18, 202629.0229.0228.8628.8628.860.49%5,773
Feb 17, 202628.6928.7228.6928.7228.720.27%780
Feb 13, 202628.7728.7728.6428.6428.64-0.01%117
Feb 12, 202628.8428.8428.6528.6528.65-1.89%2,586
Feb 11, 202629.2529.2529.1729.2029.20-0.22%2,579
Feb 10, 202629.2629.2629.2629.2629.26-0.61%78
Feb 9, 202629.4229.5129.4229.4429.440.67%3,021
Feb 6, 202629.2529.2529.2529.2529.251.83%100
Feb 5, 202628.8828.8828.7228.7228.72-1.71%286
Feb 4, 202629.3929.3929.2229.2229.22-1.70%743
Feb 3, 202629.8929.8929.5229.7329.73-1.98%657
Feb 2, 202630.4030.4230.3330.3330.330.51%474
Jan 30, 202630.2630.2630.1730.1730.17-0.73%1,927
Jan 29, 202630.1830.4030.1330.4030.39-0.89%810
Jan 28, 202630.6830.6830.6030.6730.67-0.20%997
Jan 27, 202630.7530.7530.7330.7330.730.81%237
Jan 26, 202630.4730.5630.4730.4830.480.54%1,519
Jan 23, 202630.4030.4030.3230.3230.320.61%1,613
Jan 22, 202630.1430.2130.1130.1330.130.83%2,924
Jan 21, 202629.8529.9629.6029.8929.880.97%2,833
Jan 20, 202629.8929.8929.5829.6029.60-2.20%1,728
Jan 16, 202630.3530.3530.2630.2630.260.16%1,665
Jan 15, 202630.3030.3030.2130.2130.21-0.31%497
Jan 14, 202630.1330.3130.1330.3130.31-1.25%989
Jan 13, 202630.8130.8130.6430.6930.69-0.19%1,208
Jan 12, 202630.7130.7530.7130.7530.750.14%9,200
Jan 9, 202630.7430.7430.7130.7130.710.44%578
Jan 8, 202630.6130.6130.5030.5730.57-0.86%650
Jan 7, 202630.8130.9930.8130.8430.840.77%1,101
Jan 6, 202630.5230.6030.5230.6030.600.96%2,098
Jan 5, 202630.4230.4230.3130.3130.310.02%2,486
Jan 2, 202630.6830.6830.2130.3030.30-0.30%4,113
Dec 31, 202530.4430.4430.4030.4030.40-0.65%339
Dec 30, 202530.5830.6330.5830.5930.59-0.12%1,805
Dec 29, 202530.5330.6330.5330.6330.63-0.38%2,497
Dec 26, 202530.7530.7530.7530.7530.75-0.05%88
Dec 24, 202530.6930.7730.6930.7630.760.24%4,416
Dec 23, 202530.6630.6930.6630.6930.690.57%911
Dec 22, 202530.5130.5130.5130.5130.510.64%42
Dec 19, 202530.1930.3230.1930.3230.321.37%3,258
Dec 18, 202529.9430.0729.8529.9129.911.40%9,890
Dec 17, 202529.5029.5029.5029.5029.50-1.81%156
Dec 16, 202529.8630.0429.8230.0430.040.22%3,187
Dec 15, 202530.0330.0329.9829.9829.97-0.21%1,637
Dec 12, 202530.3730.3729.9430.0430.04-1.49%10,415
Dec 11, 202530.3630.4930.3630.4930.49-0.52%946
Dec 10, 202530.4930.6530.4430.6530.650.32%699
Dec 9, 202530.6230.6230.5530.5530.55-0.05%554
Dec 8, 202530.7130.7130.5130.5730.57-0.53%6,389
Dec 5, 202530.7330.7330.7330.7330.730.34%76
Dec 4, 202530.8730.8730.5230.6330.63-0.21%400
Dec 3, 202530.6930.6930.6930.6930.690.05%7
Dec 2, 202530.6830.6830.6730.6730.670.69%338
Dec 1, 202530.4630.4630.4630.4630.46-0.50%34
Nov 28, 202530.5430.6230.5430.6230.620.35%188
Nov 26, 202530.5330.5330.5130.5130.510.58%326
Nov 25, 202529.9230.3329.9230.3330.330.95%590
Nov 24, 202530.0530.0530.0530.0530.052.48%84
Nov 21, 202529.0329.3229.0329.3229.320.68%1,109
Nov 20, 202529.4029.5529.1129.1229.12-2.42%10,445
Nov 19, 202529.8229.8629.7129.8429.840.35%7,891
Nov 18, 202529.8429.8429.7229.7429.74-0.98%3,666
Nov 17, 202530.2130.3829.9030.0330.03-0.57%22,065
Nov 14, 202530.3030.3030.2130.2130.210.01%582
Nov 13, 202530.5430.5430.2030.2030.20-1.94%1,113
Nov 12, 202530.8030.8030.8030.8030.800.05%353
Nov 11, 202530.7830.7830.7830.7830.780.03%260
Nov 10, 202530.7830.7830.7830.7830.782.44%49
Nov 7, 202530.0330.0430.0330.0430.04-0.56%200
Nov 6, 202530.2130.2130.2130.2130.21-1.60%171
Nov 5, 202530.7030.7030.7030.7030.700.54%124
Nov 4, 202530.6730.6730.5430.5430.54-1.95%1,379
Nov 3, 202531.1531.1531.1431.1431.140.48%416
Oct 31, 202530.9930.9930.9930.9930.990.82%36
Oct 30, 202530.8730.8830.7430.7430.74-1.52%314
Oct 29, 202531.1931.2231.1731.2231.220.46%1,934
Oct 28, 202531.0431.0731.0431.0731.070.63%981
Oct 27, 202530.8830.8830.8830.8830.881.67%2,168
Oct 24, 202530.4330.4330.3730.3730.370.97%254
Oct 23, 202529.8430.0829.8430.0830.080.85%234
Oct 22, 202529.8329.8329.8329.8329.82-0.87%349
Oct 21, 202530.0830.0930.0830.0930.09-0.03%3,665
Oct 20, 202530.0630.1330.0630.0930.091.36%2,523
Oct 17, 202529.5429.6929.5429.6929.690.58%1,345
Oct 16, 202529.5929.5929.5229.5229.52-0.23%1,089
Oct 15, 202529.8329.8329.5929.5929.590.67%334
Oct 14, 202529.3929.3929.3929.3929.39-0.76%1
Oct 13, 202529.6229.6229.6229.6229.622.04%56
Oct 10, 202529.3829.3829.0229.0229.02-3.27%203