First Trust US Equity Dividend Select ETF (RNDV) Historical Stock Data
36.15 ↓0.14 (-0.39%)
As of September 28, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, RNDV is up 0.03% a day on average. There have been 19 days where First Trust US Equity Dividend Select ETF closed green and 11 days where RNDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 36.26 | 36.15 | ↓$0.11 (-0.32%) | 36.15 | 36.33 | 2.47K |
| 2025-12-05 | 36.09 | 36.29 | ↑$0.20 (0.54%) | 36.09 | 36.45 | 3.48K |
| 2025-12-04 | 36.09 | 36.19 | ↑$0.10 (0.28%) | 36.09 | 36.28 | 4.67K |
| 2025-12-03 | 35.94 | 36.13 | ↑$0.19 (0.51%) | 35.83 | 36.13 | 4.49K |
| 2025-12-02 | 35.37 | 35.52 | ↑$0.15 (0.41%) | 35.33 | 35.56 | 4.08K |
| 2025-12-01 | 35.29 | 35.36 | ↑$0.06 (0.18%) | 35.18 | 35.60 | 2.95K |
| 2025-11-28 | 35.24 | 35.43 | ↑$0.19 (0.55%) | 35.18 | 35.49 | 6.16K |
| 2025-11-26 | 35.24 | 35.22 | ↓$0.02 (-0.05%) | 35.22 | 35.35 | 7.40K |
| 2025-11-25 | 34.75 | 35.01 | ↑$0.26 (0.76%) | 34.75 | 35.09 | 1.82K |
| 2025-11-24 | 34.66 | 34.62 | ↓$0.04 (-0.12%) | 34.55 | 34.76 | 15.55K |
| 2025-11-21 | 33.99 | 34.49 | ↑$0.49 (1.46%) | 33.99 | 34.62 | 7.31K |
| 2025-11-20 | 34.29 | 33.67 | ↓$0.62 (-1.81%) | 33.67 | 34.52 | 3.88K |
| 2025-11-19 | 34.22 | 34.12 | ↓$0.10 (-0.30%) | 34.03 | 34.24 | 44.45K |
| 2025-11-18 | 34.08 | 34.22 | ↑$0.14 (0.41%) | 34.06 | 34.30 | 3.54K |
| 2025-11-17 | 34.51 | 34.23 | ↓$0.28 (-0.81%) | 34.23 | 34.51 | 3.39K |
| 2025-11-14 | 34.85 | 34.86 | ↑$0.01 (0.02%) | 34.79 | 35.02 | 3.29K |
| 2025-11-13 | 35.49 | 35.09 | ↓$0.41 (-1.14%) | 35.09 | 35.50 | 1.15K |
| 2025-11-12 | 35.56 | 35.49 | ↓$0.07 (-0.20%) | 35.49 | 35.56 | 1.60K |
| 2025-11-11 | 35.22 | 35.22 | ↑$0.00 (0.01%) | 35.16 | 35.22 | 1.23K |
| 2025-11-10 | 34.95 | 35.06 | ↑$0.10 (0.30%) | 34.83 | 35.06 | 4.91K |
| 2025-11-07 | 34.84 | 34.97 | ↑$0.13 (0.36%) | 34.58 | 35.00 | 1.78K |
| 2025-11-06 | 34.95 | 34.98 | ↑$0.03 (0.09%) | 34.90 | 35.12 | 6.26K |
| 2025-11-05 | 34.92 | 35.22 | ↑$0.30 (0.86%) | 34.92 | 35.22 | 1.22K |
| 2025-11-04 | 34.92 | 34.82 | ↓$0.10 (-0.29%) | 34.76 | 34.92 | 3.40K |
| 2025-11-03 | 35.10 | 35.14 | ↑$0.03 (0.10%) | 35.04 | 35.17 | 9.87K |
| 2025-10-31 | 35.34 | 35.41 | ↑$0.07 (0.20%) | 35.24 | 35.48 | 8.20K |
| 2025-10-30 | 35.61 | 35.35 | ↓$0.26 (-0.74%) | 35.35 | 35.67 | 16.84K |
| 2025-10-29 | 35.81 | 35.48 | ↓$0.33 (-0.93%) | 35.40 | 35.83 | 7.62K |
| 2025-10-28 | 35.80 | 35.84 | ↑$0.04 (0.10%) | 35.80 | 35.99 | 3.54K |
| 2025-10-27 | 35.98 | 36.10 | ↑$0.12 (0.32%) | 35.94 | 36.16 | 2.73K |
Create an account or log in to view more rows.
$RNDV low volume today isn’t necessarily a bad thing
$RNDV call the SEC
$RNDV overvalued
$RNDV just fucking go already jeesh
$RNDV who else excited??
$RNDV I do it for the thrills!
$RNDV bear trap dude
$RNDV hint hint this is when you buy a few
$RNDV my put options are fine
$RNDV don’t be boring today beast