Skip to main content
First Trust Bloomberg R&D Leaders ETF (RND)
NYSEARCA: RND · Real-Time Price · USD
30.48
-0.28 (-0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
30.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

RND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.5630.5630.3930.48--0.90%1,162
Apr 27, 202630.6730.7830.6730.7530.75-0.28%3,451
Apr 24, 202630.8230.8430.8230.8430.841.08%100
Apr 23, 202630.6230.6230.4730.5130.51-0.70%3,848
Apr 22, 202630.7330.7330.7330.7330.731.50%63
Apr 21, 202630.3930.4630.2730.2730.27-0.44%2,023
Apr 20, 202630.4130.4230.4130.4130.41-0.43%1,852
Apr 17, 202630.5730.5730.5430.5430.540.88%319
Apr 16, 202630.2730.2730.2730.2730.270.01%20
Apr 15, 202630.0230.2730.0130.2730.271.68%23,741
Apr 14, 202629.5229.8129.5229.7729.772.09%2,536
Apr 13, 202628.8829.1628.8829.1629.161.28%442
Apr 10, 202628.9228.9228.7928.7928.790.09%561
Apr 9, 202628.6828.7628.6828.7628.760.83%936
Apr 8, 202628.6828.6828.5228.5228.522.76%491
Apr 7, 202627.5927.7627.5927.7627.760.12%700
Apr 6, 202627.6927.7327.6927.7327.730.39%1,609
Apr 2, 202627.5727.6227.5427.6227.62-0.25%1,117
Apr 1, 202627.7527.7527.6627.6927.681.24%1,355
Mar 31, 202627.2327.3527.2227.3527.353.73%1,243
Mar 30, 202626.5826.5826.2526.3626.36-0.62%3,350
Mar 27, 202626.8126.8126.5326.5326.53-2.27%2,168
Mar 26, 202627.5327.5427.1427.1427.14-2.22%5,638
Mar 25, 202627.9127.9127.7327.7627.760.76%2,755
Mar 24, 202627.7127.7127.5527.5527.55-1.36%1,621
Mar 23, 202628.1128.1827.8727.9327.931.41%2,878
Mar 20, 202627.7827.7927.4927.5427.54-1.80%1,028
Mar 19, 202627.9328.0527.8928.0528.05-0.67%6,772
Mar 18, 202628.4828.4828.2428.2428.24-1.48%2,342
Mar 17, 202628.6828.6828.6528.6628.660.28%6,507
Mar 16, 202628.5528.6028.5528.5828.581.26%1,701
Mar 13, 202628.2228.2228.2228.2228.22-0.85%1,399
Mar 12, 202628.5028.5628.4628.4628.46-1.93%1,372
Mar 11, 202628.9329.0628.9229.0229.020.16%3,507
Mar 10, 202629.1829.2028.9828.9828.98-0.14%1,835
Mar 9, 202628.6629.0228.5829.0229.020.87%535
Mar 6, 202628.9328.9328.7728.7728.77-1.21%523
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