First Trust Bloomberg R&D Leaders ETF (RND)
33.10
+0.25
(+0.76%)
USD |
NYSEARCA |
Aug 27, 16:00
RND Price : 33.10 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 32.99 | 33.10 | 32.99 | 33.10 | 6362.00 |
| Aug 26, 2026 | 32.92 | 32.92 | 32.78 | 32.85 | 9489.00 |
| Aug 25, 2026 | 32.81 | 32.92 | 32.81 | 32.91 | 2100.00 |
| Aug 24, 2026 | 32.86 | 32.86 | 32.78 | 32.78 | 969.00 |
| Aug 21, 2026 | 32.91 | 32.92 | 32.88 | 32.88 | 3743.00 |
| Aug 20, 2026 | 32.66 | 32.66 | 32.62 | 32.62 | 408.00 |
| Aug 19, 2026 | 32.90 | 33.06 | 32.90 | 32.96 | 6271.00 |
| Aug 18, 2026 | 32.75 | 32.84 | 32.75 | 32.75 | 2905.00 |
| Aug 17, 2026 | 33.10 | 33.11 | 33.06 | 33.06 | 937.00 |
| Aug 14, 2026 | 33.44 | 33.44 | 33.29 | 33.29 | 418.00 |
| Aug 13, 2026 | 33.59 | 33.59 | 33.45 | 33.47 | 8008.00 |
| Aug 12, 2026 | 33.42 | 33.43 | 33.35 | 33.35 | 2789.00 |
| Aug 11, 2026 | 33.51 | 33.64 | 33.38 | 33.38 | 14492.00 |
| Aug 10, 2026 | 33.59 | 33.68 | 33.54 | 33.55 | 11993.00 |
| Aug 07, 2026 | 33.44 | 33.53 | 33.39 | 33.52 | 6640.00 |
| Aug 06, 2026 | 33.39 | 33.39 | 33.19 | 33.24 | 4584.00 |
| Aug 05, 2026 | 33.45 | 33.45 | 33.19 | 33.20 | 8905.00 |
| Aug 04, 2026 | 33.23 | 33.23 | 33.15 | 33.15 | 1612.00 |
| Aug 03, 2026 | 32.57 | 32.57 | 32.53 | 32.53 | 153.00 |
| Jul 31, 2026 | 31.42 | 31.88 | 31.42 | 31.88 | 654.00 |
| Jul 30, 2026 | 31.22 | 31.26 | 31.22 | 31.26 | 1294.00 |
| Jul 29, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 216.00 |
| Jul 28, 2026 | 30.77 | 31.06 | 30.77 | 31.06 | 391.00 |
| Jul 27, 2026 | 30.86 | 30.96 | 30.86 | 30.91 | 635.00 |
| Jul 24, 2026 | 30.95 | 30.95 | 30.89 | 30.89 | 503.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median