First Trust Bloomberg R&D Leaders ETF (RND) Historical Stock Data
30.57 ↓0.16 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RND is down -0.08% a day on average. There have been 17 days where First Trust Bloomberg R&D Leaders ETF closed green and 13 days where RND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 30.71 | 30.57 | ↓$0.15 (-0.47%) | 30.51 | 30.71 | 6.39K |
| 2025-12-05 | 30.73 | 30.73 | ↑$0.00 (0.00%) | 30.73 | 30.73 | 76 |
| 2025-12-04 | 30.87 | 30.63 | ↓$0.24 (-0.79%) | 30.52 | 30.87 | 400 |
| 2025-12-03 | 30.69 | 30.69 | ↑$0.00 (0.00%) | 30.69 | 30.69 | 7 |
| 2025-12-02 | 30.68 | 30.67 | ↓$0.01 (-0.02%) | 30.67 | 30.68 | 338 |
| 2025-12-01 | 30.46 | 30.46 | ↑$0.00 (0.00%) | 30.46 | 30.46 | 34 |
| 2025-11-28 | 30.54 | 30.62 | ↑$0.08 (0.25%) | 30.54 | 30.62 | 188 |
| 2025-11-26 | 30.53 | 30.51 | ↓$0.02 (-0.06%) | 30.51 | 30.53 | 326 |
| 2025-11-25 | 29.92 | 30.33 | ↑$0.41 (1.38%) | 29.92 | 30.33 | 590 |
| 2025-11-24 | 30.05 | 30.05 | ↑$0.00 (0.00%) | 30.05 | 30.05 | 84 |
| 2025-11-21 | 29.03 | 29.32 | ↑$0.29 (1.01%) | 29.03 | 29.32 | 1.11K |
| 2025-11-20 | 29.40 | 29.12 | ↓$0.28 (-0.95%) | 29.12 | 29.48 | 10.45K |
| 2025-11-19 | 29.82 | 29.84 | ↑$0.02 (0.08%) | 29.71 | 29.86 | 7.89K |
| 2025-11-18 | 29.84 | 29.74 | ↓$0.10 (-0.34%) | 29.72 | 29.84 | 3.67K |
| 2025-11-17 | 30.21 | 30.03 | ↓$0.18 (-0.58%) | 29.90 | 30.38 | 22.07K |
| 2025-11-14 | 30.30 | 30.21 | ↓$0.09 (-0.31%) | 30.21 | 30.30 | 582 |
| 2025-11-13 | 30.54 | 30.20 | ↓$0.34 (-1.11%) | 30.20 | 30.54 | 1.11K |
| 2025-11-12 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.80 | 353 |
| 2025-11-11 | 30.78 | 30.78 | ↑$0.00 (0.00%) | 30.78 | 30.78 | 260 |
| 2025-11-10 | 30.78 | 30.78 | ↑$0.00 (0.00%) | 30.78 | 30.78 | 49 |
| 2025-11-07 | 30.03 | 30.04 | ↑$0.02 (0.06%) | 30.03 | 30.04 | 200 |
| 2025-11-06 | 30.21 | 30.21 | ↑$0.00 (0.01%) | 30.21 | 30.21 | 171 |
| 2025-11-05 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.70 | 30.70 | 124 |
| 2025-11-04 | 30.67 | 30.54 | ↓$0.13 (-0.44%) | 30.54 | 30.67 | 1.38K |
| 2025-11-03 | 31.15 | 31.14 | ↓$0.01 (-0.03%) | 31.14 | 31.15 | 416 |
| 2025-10-31 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.99 | 30.99 | 36 |
| 2025-10-30 | 30.87 | 30.74 | ↓$0.13 (-0.41%) | 30.74 | 30.88 | 314 |
| 2025-10-29 | 31.19 | 31.22 | ↑$0.03 (0.09%) | 31.17 | 31.22 | 1.93K |
| 2025-10-28 | 31.04 | 31.07 | ↑$0.03 (0.10%) | 31.04 | 31.07 | 0.98K |
| 2025-10-27 | 30.88 | 30.88 | ↓$0.00 (-0.01%) | 30.88 | 30.88 | 2.17K |
Create an account or log in to view more rows.
$RND pump up the volume
$RND hang tight
ignore fud and buy dips if you can
everyone be okay????
$RND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RND Overpower the algos!
$RND news?
$RND more calls coming in
$RND what a horse shit show!
$RND When they tell me diversifying is for idiots
$RND we back
$RND green shoots