First Trust Bloomberg R&D Leaders ETF (RND)
23.17
-0.10
(-0.41%)
USD |
NYSEARCA |
Nov 04, 16:00
23.31
+0.14
(+0.61%)
After-Hours: 20:00
RND Price: 23.17 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 2.000 |
| Oct 16, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 18.00 |
| Oct 15, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 9.000 |
| Oct 14, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 5.000 |
| Oct 11, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 106.00 |
| Oct 10, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 34.00 |
| Oct 09, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 60.00 |
| Oct 08, 2024 | 23.25 | 23.32 | 23.25 | 23.32 | 131.00 |
| Oct 07, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 49.00 |
| Oct 04, 2024 | 23.17 | 23.24 | 23.17 | 23.24 | 291.00 |
| Oct 03, 2024 | 22.99 | 22.99 | 22.94 | 22.94 | 207.00 |
| Oct 02, 2024 | 23.00 | 23.02 | 23.00 | 23.02 | 602.00 |
| Oct 01, 2024 | 23.00 | 23.04 | 23.00 | 23.04 | 825.00 |
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
23.84
Maximum
Oct 29 2024
22.26
Average
22.44
Median