Skip to main content

US Equity Dividend Select ETF FT (NQ: RNDV )

27.17 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.41 27.41 27.30 27.35 959 -0.25(-0.90%)
Apr 29, 2021 27.59 27.60 27.50 27.60 1,200 +0.26(+0.95%)
Apr 28, 2021 27.32 27.37 27.31 27.34 1,071 -0.05(-0.20%)
Apr 27, 2021 27.73 27.73 27.36 27.39 1,904 +0.08(+0.28%)
Apr 26, 2021 27.39 27.39 27.32 27.32 6,596 +0.03(+0.11%)
Apr 23, 2021 27.14 27.32 27.13 27.29 5,544 +0.13(+0.49%)
Apr 22, 2021 27.13 27.15 27.13 27.15 1,341 +0.29(+1.06%)
Apr 21, 2021 26.87 26.87 26.87 27 +0.00(+0.00%)
Apr 20, 2021 26.91 26.91 26.79 26.87 1,004 -0.10(-0.36%)
Apr 19, 2021 27.02 27.02 26.93 26.97 779 -0.13(-0.47%)
Apr 16, 2021 27.09 27.16 27.08 27.09 15,992 +0.15(+0.55%)
Apr 15, 2021 26.91 26.97 26.91 26.94 2,920 +0.14(+0.53%)
Apr 14, 2021 26.87 26.90 26.80 26.80 993 +0.04(+0.15%)
Apr 13, 2021 26.70 26.76 26.70 26.76 1,140 -0.12(-0.45%)
Apr 12, 2021 26.89 26.89 26.82 26.88 2,213 +0.01(+0.03%)
Apr 09, 2021 26.80 26.88 26.74 26.88 1,599 +0.15(+0.56%)
Apr 08, 2021 26.68 26.73 26.68 26.73 584 -0.04(-0.13%)
Apr 07, 2021 26.80 26.80 26.66 26.76 4,894 -0.04(-0.15%)
Apr 06, 2021 26.85 26.85 26.80 26.80 4,319 -0.06(-0.21%)
Apr 05, 2021 26.74 26.88 26.74 26.86 86,011 +0.30(+1.12%)
Apr 01, 2021 26.44 26.56 26.33 26.56 1,279 +0.16(+0.60%)
Mar 31, 2021 26.37 26.50 26.37 26.40 2,417 +0.10(+0.37%)
Mar 30, 2021 26.40 26.40 26.31 26.31 1,001 -0.04(-0.17%)
Mar 29, 2021 26.49 26.49 26.35 26.35 967 -0.18(-0.67%)
Mar 26, 2021 26.17 26.58 26.17 26.53 3,198 +0.31(+1.19%)
Mar 25, 2021 25.89 26.22 25.89 26.21 874 +0.41(+1.59%)
Mar 24, 2021 26.23 26.32 25.80 25.80 1,308 -0.49(-1.87%)
Mar 23, 2021 26.60 26.62 26.30 26.30 776 -0.48(-1.79%)
Mar 22, 2021 26.69 26.87 26.69 26.77 1,319 +0.19(+0.70%)
Mar 19, 2021 26.68 26.84 26.59 26.59 2,033 -0.00(-0.01%)
Mar 18, 2021 26.59 26.59 26.53 26.59 406 -0.15(-0.56%)
Mar 17, 2021 26.77 26.90 26.44 26.74 3,792 +0.18(+0.67%)
Mar 16, 2021 26.52 27.34 26.50 26.56 14,893 -0.02(-0.09%)
Mar 15, 2021 26.45 26.58 26.45 26.58 2,014 +0.20(+0.75%)
Mar 12, 2021 26.17 26.39 26.17 26.39 3,638 +0.29(+1.12%)
Mar 11, 2021 26.15 26.28 26.09 26.09 1,898 +0.09(+0.34%)
Mar 10, 2021 25.94 26.08 25.94 26.01 4,808 +0.31(+1.19%)
Mar 09, 2021 25.90 25.94 25.70 25.70 2,674 -0.04(-0.16%)
Mar 08, 2021 25.88 25.88 25.74 25.74 972 +0.39(+1.55%)
Mar 05, 2021 25.35 25.35 25.35 25.35 856 +0.62(+2.51%)
Mar 04, 2021 24.73 25.09 24.73 24.73 4,529 -0.42(-1.67%)
Mar 03, 2021 25.15 25.15 25.15 55 +0.00(+0.00%)
Mar 02, 2021 25.22 25.22 25.15 25.15 932 -0.21(-0.81%)
Mar 01, 2021 25.19 25.35 25.19 25.35 1,140 +0.61(+2.46%)
Feb 26, 2021 25.00 25.00 24.75 24.75 749 -0.20(-0.78%)
Feb 25, 2021 24.94 24.94 24.94 231 +0.00(+0.00%)
Feb 24, 2021 24.94 24.94 24.94 44 +0.00(+0.00%)
Feb 23, 2021 24.88 24.94 24.80 24.94 698 -0.04(-0.18%)
Feb 22, 2021 24.92 25.03 24.92 24.99 746 +0.11(+0.46%)
Feb 19, 2021 24.93 24.95 24.87 24.87 1,712 +0.06(+0.25%)
Feb 18, 2021 24.81 24.81 24.81 24.81 418 +0.04(+0.16%)
Feb 17, 2021 24.72 24.77 24.72 24.77 296 -0.04(-0.17%)
Feb 16, 2021 24.81 24.81 24.81 24.81 1,183 +0.05(+0.18%)
Feb 12, 2021 24.65 24.77 24.64 24.77 749 +0.21(+0.86%)
Feb 11, 2021 24.80 24.80 24.53 24.55 4,121 -0.05(-0.21%)
Feb 10, 2021 24.66 24.66 24.52 24.60 383 +0.03(+0.13%)
Feb 09, 2021 24.54 24.68 24.54 24.57 1,897 +0.04(+0.16%)
Feb 08, 2021 24.55 24.56 24.53 24.53 2,078 +0.21(+0.85%)
Feb 05, 2021 24.35 24.35 24.33 24.33 107 +0.17(+0.70%)
Feb 04, 2021 24.19 24.19 24.16 24.16 745 +0.27(+1.13%)
Feb 03, 2021 23.89 23.89 23.89 98 +0.00(+0.00%)
Feb 02, 2021 23.82 23.91 23.82 23.89 1,292 +0.22(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.