First Trust Bloomberg R&D Leaders ETF (RND)
24.22
+0.03
(+0.13%)
USD |
NYSEARCA |
Nov 21, 16:00
RND Price: 24.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 24.25 | 24.28 | 24.22 | 24.22 | 821.00 |
| Nov 20, 2024 | 24.23 | 24.23 | 23.89 | 24.19 | 3124.00 |
| Nov 19, 2024 | 23.88 | 24.19 | 23.88 | 24.19 | 216.00 |
| Nov 18, 2024 | 23.88 | 23.96 | 23.88 | 23.96 | 139.00 |
| Nov 15, 2024 | 24.13 | 24.19 | 23.84 | 23.84 | 3589.00 |
| Nov 14, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000 |
| Nov 13, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000 |
| Nov 12, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000 |
| Nov 11, 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 158.00 |
| Nov 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 46.00 |
| Nov 07, 2024 | 24.58 | 24.58 | 24.56 | 24.56 | 193.00 |
| Nov 06, 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 177.00 |
| Nov 05, 2024 | 23.50 | 23.52 | 23.49 | 23.49 | 2324.00 |
| Nov 04, 2024 | 23.19 | 23.36 | 23.13 | 23.17 | 15737.00 |
| Nov 01, 2024 | 23.39 | 23.39 | 23.26 | 23.26 | 413.00 |
| Oct 31, 2024 | 23.15 | 23.17 | 23.08 | 23.10 | 14464.00 |
| Oct 30, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 70.00 |
| Oct 29, 2024 | 23.88 | 23.88 | 23.83 | 23.84 | 541.00 |
| Oct 28, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 28.00 |
| Oct 25, 2024 | 23.79 | 23.79 | 23.61 | 23.61 | 243.00 |
| Oct 24, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 73.00 |
| Oct 23, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 98.00 |
| Oct 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 49.00 |
| Oct 21, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 24.00 |
| Oct 18, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 15.00 |
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
19.58
Minimum
May 01 2024
24.63
Maximum
Nov 11 2024
22.44
Average
22.55
Median
Aug 27 2024