First Trust US Equity Dividend Select ETF (RNDV) Historical Stock Data
27.47 ↓3.32 (-10.78%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RNDV is down -0.06% a day on average. There have been 13 days where First Trust US Equity Dividend Select ETF closed green and 17 days where RNDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 30.91 | 30.79 | ↓$0.12 (-0.38%) | 30.75 | 30.91 | 4.75K |
| 2024-05-06 | 30.69 | 30.68 | ↓$0.01 (-0.04%) | 30.58 | 30.72 | 35.13K |
| 2024-05-03 | 30.39 | 30.54 | ↑$0.15 (0.49%) | 30.39 | 30.54 | 28.72K |
| 2024-05-02 | 30.22 | 30.30 | ↑$0.08 (0.27%) | 30.22 | 30.31 | 2.25K |
| 2024-05-01 | 30.32 | 30.18 | ↓$0.14 (-0.45%) | 30.18 | 30.32 | 602 |
| 2024-04-30 | 30.44 | 30.34 | ↓$0.10 (-0.33%) | 30.34 | 30.44 | 323 |
| 2024-04-29 | 30.65 | 30.59 | ↓$0.06 (-0.20%) | 30.57 | 30.65 | 3.72K |
| 2024-04-26 | 30.59 | 30.47 | ↓$0.12 (-0.38%) | 30.47 | 30.59 | 1.87K |
| 2024-04-25 | 30.35 | 30.48 | ↑$0.13 (0.41%) | 30.33 | 30.50 | 14.20K |
| 2024-04-24 | 30.55 | 30.69 | ↑$0.14 (0.46%) | 30.55 | 30.71 | 4.44K |
| 2024-04-23 | 30.33 | 30.46 | ↑$0.13 (0.43%) | 30.33 | 30.59 | 1.16K |
| 2024-04-22 | 30.27 | 30.24 | ↓$0.03 (-0.09%) | 30.08 | 30.27 | 4.75K |
| 2024-04-19 | 29.94 | 30.08 | ↑$0.13 (0.45%) | 29.94 | 30.16 | 3.59K |
| 2024-04-18 | 29.99 | 29.95 | ↓$0.04 (-0.13%) | 29.87 | 30.11 | 11.76K |
| 2024-04-17 | 30.06 | 29.93 | ↓$0.14 (-0.46%) | 29.90 | 30.06 | 1.42K |
| 2024-04-16 | 30.08 | 29.96 | ↓$0.11 (-0.38%) | 29.96 | 30.08 | 2.08K |
| 2024-04-15 | 30.48 | 30.09 | ↓$0.40 (-1.30%) | 30.09 | 30.62 | 3.92K |
| 2024-04-12 | 30.40 | 30.20 | ↓$0.20 (-0.66%) | 30.20 | 30.43 | 2.73K |
| 2024-04-11 | 30.62 | 30.78 | ↑$0.16 (0.52%) | 30.62 | 30.87 | 38.32K |
| 2024-04-10 | 30.78 | 30.81 | ↑$0.03 (0.09%) | 30.71 | 30.82 | 2.91K |
| 2024-04-09 | 31.19 | 31.36 | ↑$0.17 (0.55%) | 31.09 | 31.36 | 4.72K |
| 2024-04-08 | 31.19 | 31.16 | ↓$0.03 (-0.10%) | 31.16 | 31.25 | 9.30K |
| 2024-04-05 | 30.92 | 31.08 | ↑$0.16 (0.53%) | 30.92 | 31.15 | 9.35K |
| 2024-04-04 | 31.51 | 31.01 | ↓$0.49 (-1.57%) | 31.01 | 31.51 | 3.88K |
| 2024-04-03 | 31.19 | 31.27 | ↑$0.09 (0.27%) | 31.19 | 31.29 | 5.55K |
| 2024-04-02 | 31.30 | 31.25 | ↓$0.05 (-0.16%) | 31.16 | 31.34 | 9.29K |
| 2024-04-01 | 31.40 | 31.27 | ↓$0.13 (-0.41%) | 30.34 | 31.57 | 15.88K |
| 2024-03-28 | 31.53 | 31.65 | ↑$0.12 (0.38%) | 31.53 | 31.69 | 6.75K |
| 2024-03-27 | 31.21 | 31.47 | ↑$0.26 (0.84%) | 31.21 | 31.53 | 14.07K |
| 2024-03-26 | 31.16 | 31.00 | ↓$0.16 (-0.51%) | 31.00 | 31.16 | 37.85K |
Create an account or log in to view more rows.
$RNDV we always finish green after a red week. Less go!
$RNDV I need a smoke after this trade
$RNDV bounce it!!
$RNDV is it time?
$RNDV C'mon
do a spike!!
$RNDV bear trap?
$RNDV hot trash
$RNDV Bears get cremated today
$RNDV what a horse shit show!
$RNDV taking off soon