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 (%)
Jun 30, 2021 27.70 27.77 27.69 27.70 8,623 +0.00(+0.02%)
Jun 29, 2021 27.79 27.79 27.52 27.70 1,575 +0.00(+0.00%)
Jun 28, 2021 27.65 27.70 27.63 27.70 316 -0.10(-0.36%)
Jun 25, 2021 27.74 27.80 27.74 27.80 263 +0.17(+0.63%)
Jun 24, 2021 27.62 27.66 27.58 27.62 2,577 +0.18(+0.66%)
Jun 23, 2021 27.50 27.53 27.44 27.44 889 -0.06(-0.22%)
Jun 22, 2021 27.45 27.50 27.45 27.50 300 +0.02(+0.08%)
Jun 21, 2021 27.46 27.48 27.25 27.48 1,214 +0.45(+1.67%)
Jun 18, 2021 27.15 27.15 27.03 27.03 2,973 -0.47(-1.71%)
Jun 17, 2021 27.86 27.86 27.47 27.50 1,833 -0.48(-1.73%)
Jun 16, 2021 28.12 28.12 27.98 27.98 3,318 -0.21(-0.73%)
Jun 15, 2021 28.10 28.19 27.96 28.19 1,993 -0.00(-0.01%)
Jun 14, 2021 28.17 28.19 28.00 28.19 2,700 -0.19(-0.68%)
Jun 11, 2021 28.36 28.39 28.36 28.39 788 +0.05(+0.19%)
Jun 10, 2021 28.32 28.49 28.32 28.33 1,117 +0.02(+0.08%)
Jun 09, 2021 28.31 28.33 28.29 28.31 915 -0.16(-0.57%)
Jun 08, 2021 28.73 28.73 28.29 28.47 3,337 -0.05(-0.17%)
Jun 07, 2021 28.69 28.69 28.52 28.52 2,106 -0.06(-0.21%)
Jun 04, 2021 28.50 28.60 28.50 28.58 4,515 +0.18(+0.62%)
Jun 03, 2021 28.33 28.41 28.33 28.41 1,141 +0.14(+0.49%)
Jun 02, 2021 28.35 28.43 28.27 28.27 4,886 -0.05(-0.17%)
Jun 01, 2021 28.29 28.31 28.29 28.31 919 +0.18(+0.62%)
May 28, 2021 28.27 28.34 28.14 28.14 5,404 -0.19(-0.66%)
May 27, 2021 28.48 28.48 28.33 28.33 857 +0.22(+0.80%)
May 26, 2021 28.15 28.15 28.07 28.10 2,151 +0.01(+0.02%)
May 25, 2021 28.36 28.55 28.10 28.10 3,150 -0.27(-0.95%)
May 24, 2021 28.39 28.48 28.36 28.36 3,596 +0.21(+0.73%)
May 21, 2021 28.27 30.99 28.16 28.16 1,900 -0.01(-0.05%)
May 20, 2021 27.95 28.17 27.95 28.17 403 +0.19(+0.69%)
May 19, 2021 27.98 27.98 27.64 27.98 632 -0.19(-0.67%)
May 18, 2021 28.31 28.40 28.17 28.17 1,987 -0.20(-0.70%)
May 17, 2021 28.28 28.37 28.28 28.37 764 +0.08(+0.29%)
May 14, 2021 28.17 28.30 28.17 28.28 434 +0.40(+1.45%)
May 13, 2021 27.67 27.97 27.63 27.88 9,026 +0.45(+1.63%)
May 12, 2021 27.60 27.76 27.43 27.43 3,992 -0.46(-1.65%)
May 11, 2021 27.81 28.19 27.81 27.89 1,996 -0.32(-1.15%)
May 10, 2021 28.39 28.53 28.22 28.22 2,885 -0.04(-0.15%)
May 07, 2021 28.24 28.28 28.18 28.26 1,105 +0.25(+0.88%)
May 06, 2021 27.73 28.01 27.48 28.01 1,096 +0.22(+0.81%)
May 05, 2021 28.05 28.05 27.56 27.79 4,113 +0.12(+0.43%)
May 04, 2021 27.52 27.67 27.52 27.67 1,539 +0.10(+0.35%)
May 03, 2021 27.56 27.57 27.52 27.57 1,443 +0.22(+0.82%)
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%)
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.