First Trust Bloomberg R&D Leaders ETF (RND)
32.80
+0.51
(+1.58%)
USD |
NYSEARCA |
Sep 17, 16:00
32.80
0.00 (0.00%)
After-Hours: 20:00
RND Price : 32.80 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 32.56 | 32.58 | 32.23 | 32.29 | 5131.00 |
| Sep 15, 2026 | 32.54 | 32.54 | 32.35 | 32.35 | 12154.00 |
| Sep 14, 2026 | 32.48 | 32.61 | 32.43 | 32.61 | 859.00 |
| Sep 11, 2026 | 32.79 | 32.79 | 32.72 | 32.72 | 1299.00 |
| Sep 10, 2026 | 32.43 | 32.43 | 32.40 | 32.40 | 1018.00 |
| Sep 09, 2026 | 32.57 | 32.57 | 32.56 | 32.56 | 738.00 |
| Sep 08, 2026 | 32.80 | 32.83 | 32.69 | 32.69 | 10519.00 |
| Sep 04, 2026 | 33.14 | 33.14 | 33.02 | 33.08 | 5186.00 |
| Sep 03, 2026 | 33.07 | 33.30 | 33.07 | 33.26 | 1310.00 |
| Sep 02, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 299.00 |
| Sep 01, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 276.00 |
| Aug 31, 2026 | 33.00 | 33.00 | 32.96 | 32.96 | 144.00 |
| Aug 28, 2026 | 33.17 | 33.17 | 33.05 | 33.08 | 1568.00 |
| 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 |
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