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 (%)
Nov 29, 2021 28.30 28.30 28.30 121 +0.23(+0.82%)
Nov 26, 2021 27.75 28.07 27.75 28.07 464 -0.52(-1.82%)
Nov 24, 2021 28.36 28.59 28.36 28.59 10,969 +0.02(+0.05%)
Nov 23, 2021 28.54 28.58 28.50 28.58 1,414 +0.02(+0.08%)
Nov 22, 2021 28.77 28.80 28.55 28.55 1,158 +0.19(+0.66%)
Nov 19, 2021 28.35 28.37 28.27 28.37 5,272 -0.28(-0.97%)
Nov 18, 2021 28.40 28.65 28.65 28.65 841 +0.02(+0.06%)
Nov 17, 2021 28.72 28.72 28.61 28.63 617 -0.09(-0.30%)
Nov 16, 2021 28.83 28.89 28.63 28.72 5,612 +0.03(+0.11%)
Nov 15, 2021 28.81 28.81 28.66 28.68 969 -0.03(-0.09%)
Nov 12, 2021 28.72 28.75 28.66 28.71 7,713 +0.04(+0.15%)
Nov 11, 2021 28.70 28.74 28.46 28.67 15,874 +0.06(+0.20%)
Nov 10, 2021 28.39 28.61 0 -0.11(-0.40%)
Nov 09, 2021 28.73 28.73 28.72 28.72 718 -0.03(-0.12%)
Nov 08, 2021 28.72 28.76 28.72 28.76 289 +0.04(+0.15%)
Nov 05, 2021 28.70 28.74 28.70 28.72 1,006 +0.22(+0.76%)
Nov 04, 2021 28.50 28.50 28.50 28.50 233 +0.07(+0.24%)
Nov 03, 2021 28.37 28.46 28.22 28.43 7,763 +0.16(+0.56%)
Nov 02, 2021 28.31 28.31 28.11 28.27 2,524 +0.32(+1.15%)
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%)
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.