US Equity Dividend Select ETF FT (NQ: RNDV )

29.83 USD UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 29.39 29.83 29.39 29.83 698 +0.12(+0.40%)
Oct 15, 2021 29.71 29.71 29.71 253 +0.12(+0.40%)
Oct 14, 2021 29.61 29.67 29.59 29.59 5,162 +0.51(+1.74%)
Oct 13, 2021 29.08 29.09 28.83 29.08 8,433 -0.06(-0.20%)
Oct 12, 2021 29.72 29.72 29.09 29.14 4,766 -0.26(-0.90%)
Oct 11, 2021 29.39 29.41 29.39 29.41 193 +0.09(+0.30%)
Oct 07, 2021 29.32 29.32 29.32 63 +0.47(+1.62%)
Oct 06, 2021 28.79 28.88 28.79 28.85 998 -0.35(-1.18%)
Oct 05, 2021 29.02 29.32 29.02 29.20 8,400 +0.25(+0.86%)
Oct 04, 2021 29.18 29.19 28.92 28.95 4,914 -0.08(-0.29%)
Oct 01, 2021 28.70 29.03 28.70 29.03 384 -0.07(-0.23%)
Sep 30, 2021 29.17 29.17 29.10 29.10 1,716 -0.03(-0.11%)
Sep 29, 2021 29.16 29.16 29.13 29.13 155 -0.03(-0.10%)
Sep 28, 2021 29.07 29.22 29.07 29.16 3,252 -0.30(-1.02%)
Sep 27, 2021 28.87 29.46 28.87 29.46 1,731 +0.17(+0.58%)
Sep 24, 2021 29.29 29.29 29.29 29.29 1,698 +0.07(+0.24%)
Sep 23, 2021 29.14 29.22 29.14 29.22 598 +0.30(+1.03%)
Sep 22, 2021 29.04 29.04 28.92 28.92 2,694 +0.23(+0.79%)
Sep 21, 2021 28.84 28.84 28.69 28.69 1,137 -0.12(-0.42%)
Sep 20, 2021 28.88 28.91 28.55 28.81 1,072 -0.44(-1.50%)
Sep 17, 2021 29.23 29.27 29.19 29.25 1,502 -0.21(-0.70%)
Sep 16, 2021 29.65 30.01 29.40 29.46 5,477 -0.11(-0.36%)
Sep 15, 2021 29.45 29.60 29.45 29.57 14,135 +0.26(+0.89%)
Sep 14, 2021 29.62 29.62 29.30 29.30 550 -0.28(-0.94%)
Sep 13, 2021 29.61 29.72 29.55 29.58 11,878 +0.11(+0.38%)
Sep 10, 2021 29.81 29.81 29.47 29.47 5,586 -0.14(-0.46%)
Sep 09, 2021 29.63 29.81 29.61 29.61 18,710 -0.02(-0.07%)
Sep 08, 2021 29.97 29.97 29.52 29.63 149,489 -0.11(-0.36%)
Sep 07, 2021 29.77 29.77 29.74 29.74 392 -0.16(-0.55%)
Sep 01, 2021 29.90 29.90 29.90 8 -0.18(-0.61%)
Aug 31, 2021 30.03 30.09 30.03 30.08 573 +0.04(+0.13%)
Aug 30, 2021 30.15 30.15 30.05 30.05 156 +0.01(+0.03%)
Aug 27, 2021 29.95 30.04 29.95 30.04 833 +0.22(+0.73%)
Aug 26, 2021 30.04 30.04 29.82 29.82 1,632 -0.17(-0.56%)
Aug 25, 2021 29.84 30.05 29.84 29.99 513 +0.13(+0.45%)
Aug 24, 2021 30.31 30.31 29.71 29.86 1,995 -0.09(-0.28%)
Aug 23, 2021 29.83 29.94 29.83 29.94 1,081 +0.12(+0.40%)
Aug 20, 2021 29.59 29.82 29.59 29.82 586 +0.02(+0.07%)
Aug 19, 2021 29.80 29.80 29.80 29.80 1,620 -0.10(-0.33%)
Aug 18, 2021 29.90 29.90 29.90 29.90 9,344 +0.03(+0.10%)
Aug 17, 2021 30.08 30.30 29.87 29.87 729 -0.48(-1.58%)
Aug 16, 2021 30.19 30.44 30.19 30.35 1,534 +0.00(+0.00%)
Aug 13, 2021 30.15 30.35 30.13 30.35 1,580 +0.10(+0.31%)
Aug 12, 2021 30.11 30.40 30.11 30.25 2,738 -0.03(-0.08%)
Aug 11, 2021 30.37 30.37 29.93 30.28 924 +0.40(+1.34%)
Aug 10, 2021 29.77 30.14 29.77 29.88 1,595 +0.08(+0.26%)
Aug 09, 2021 30.16 30.16 29.69 29.80 807 +0.09(+0.31%)
Aug 06, 2021 29.70 29.71 29.70 29.71 173 -0.03(-0.09%)
Aug 05, 2021 29.62 29.74 29.60 29.74 2,500 +0.11(+0.36%)
Aug 04, 2021 29.60 29.82 29.60 29.63 557 -0.24(-0.79%)
Aug 03, 2021 29.51 29.87 29.51 29.87 850 +0.13(+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.