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 (%)
Oct 29, 2021 27.95 27.95 27.95 87 +0.05(+0.17%)
Oct 28, 2021 27.93 27.93 27.80 27.90 2,027 +0.00(+0.00%)
Oct 27, 2021 28.30 27.90 27.90 27.90 397 -0.44(-1.54%)
Oct 26, 2021 28.07 28.34 28.34 1,098 +0.11(+0.40%)
Oct 25, 2021 28.29 28.43 28.20 28.22 11,375 -0.13(-0.47%)
Oct 22, 2021 28.37 28.39 28.33 28.36 680 -0.09(-0.33%)
Oct 21, 2021 28.38 28.45 28.33 28.45 7,183 -0.14(-0.48%)
Oct 20, 2021 28.51 28.58 28.51 28.58 310 +0.35(+1.25%)
Oct 19, 2021 27.82 28.23 27.82 28.23 737 +0.11(+0.40%)
Oct 15, 2021 28.12 28.12 28.12 267 +0.11(+0.40%)
Oct 14, 2021 28.02 28.08 28.01 28.01 5,454 +0.48(+1.74%)
Oct 13, 2021 27.53 27.53 27.29 27.53 8,910 -0.05(-0.20%)
Oct 12, 2021 28.13 28.13 27.53 27.58 5,035 -0.25(-0.90%)
Oct 11, 2021 27.81 27.83 27.81 27.83 203 +0.08(+0.30%)
Oct 07, 2021 27.75 27.75 27.75 66 +0.44(+1.62%)
Oct 06, 2021 27.25 27.33 27.24 27.31 1,054 -0.33(-1.18%)
Oct 05, 2021 27.47 27.75 27.47 27.63 8,875 +0.23(+0.86%)
Oct 04, 2021 27.62 27.63 27.37 27.40 5,192 -0.08(-0.29%)
Oct 01, 2021 27.17 27.48 27.17 27.48 405 -0.06(-0.23%)
Sep 30, 2021 27.61 27.61 27.54 27.54 1,813 -0.03(-0.11%)
Sep 29, 2021 27.59 27.59 27.57 27.57 163 -0.03(-0.10%)
Sep 28, 2021 27.51 27.65 27.51 27.60 3,436 -0.28(-1.02%)
Sep 27, 2021 27.32 27.88 27.32 27.88 1,828 +0.16(+0.58%)
Sep 24, 2021 27.72 27.72 27.72 27.72 1,794 +0.07(+0.24%)
Sep 23, 2021 27.58 27.66 27.58 27.66 631 +0.39(+1.42%)
Sep 22, 2021 27.38 27.38 27.27 27.27 2,857 +0.21(+0.79%)
Sep 21, 2021 27.19 27.19 27.05 27.05 1,206 -0.11(-0.42%)
Sep 20, 2021 27.23 27.26 26.92 27.17 1,137 -0.41(-1.50%)
Sep 17, 2021 27.56 27.60 27.52 27.58 1,593 -0.19(-0.70%)
Sep 16, 2021 27.95 28.29 27.72 27.77 5,809 -0.10(-0.36%)
Sep 15, 2021 27.76 27.91 27.76 27.87 14,992 +0.25(+0.89%)
Sep 14, 2021 27.93 27.93 27.63 27.63 583 -0.26(-0.94%)
Sep 13, 2021 27.92 28.02 27.85 27.89 12,598 +0.11(+0.38%)
Sep 10, 2021 28.10 28.10 27.78 27.78 5,925 -0.13(-0.46%)
Sep 09, 2021 27.93 28.10 27.91 27.91 19,845 -0.02(-0.07%)
Sep 08, 2021 28.26 28.26 27.83 27.93 158,561 -0.10(-0.36%)
Sep 07, 2021 28.07 28.07 28.03 28.03 415 -0.16(-0.55%)
Sep 01, 2021 28.19 28.19 28.19 8 -0.17(-0.61%)
Aug 31, 2021 28.31 28.37 28.31 28.36 607 +0.04(+0.12%)
Aug 30, 2021 28.43 28.43 28.33 28.33 165 +0.01(+0.03%)
Aug 27, 2021 28.24 28.32 28.24 28.32 883 +0.20(+0.73%)
Aug 26, 2021 28.32 28.32 28.11 28.11 1,731 -0.16(-0.56%)
Aug 25, 2021 28.14 28.33 28.14 28.27 544 +0.13(+0.45%)
Aug 24, 2021 28.58 28.58 28.01 28.15 2,116 -0.08(-0.28%)
Aug 23, 2021 28.12 28.23 28.12 28.23 1,146 +0.11(+0.40%)
Aug 20, 2021 27.90 28.11 27.90 28.11 621 +0.02(+0.07%)
Aug 19, 2021 28.09 28.09 28.09 28.09 1,718 -0.09(-0.33%)
Aug 18, 2021 28.19 28.19 28.19 28.19 9,911 +0.03(+0.10%)
Aug 17, 2021 28.36 28.57 28.16 28.16 773 -0.45(-1.58%)
Aug 16, 2021 28.46 28.70 28.46 28.61 1,627 +0.00(+0.00%)
Aug 13, 2021 28.42 28.61 28.41 28.61 1,675 +0.09(+0.31%)
Aug 12, 2021 28.38 28.66 28.38 28.52 2,904 -0.02(-0.08%)
Aug 11, 2021 28.63 28.63 28.22 28.55 980 +0.38(+1.34%)
Aug 10, 2021 28.07 28.42 28.07 28.17 1,691 +0.07(+0.26%)
Aug 09, 2021 28.43 28.43 27.99 28.09 855 +0.09(+0.31%)
Aug 06, 2021 28.01 28.01 28.01 28.01 183 -0.03(-0.09%)
Aug 05, 2021 27.93 28.03 27.91 28.03 2,651 +0.10(+0.36%)
Aug 04, 2021 27.91 28.11 27.91 27.93 590 -0.22(-0.79%)
Aug 03, 2021 27.82 28.16 27.82 28.16 901 +0.12(+0.42%)
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.