Skip to main content

US Equity Dividend Select ETF FT (NQ: RNDV )

29.50 +0.33 (+1.15%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 29.13 29.31 29.13 29.17 1,520 +0.02(+0.06%)
May 13, 2022 29.18 29.18 29.15 29.15 556 +0.45(+1.57%)
May 12, 2022 28.67 28.70 28.59 28.70 4,260 +0.18(+0.63%)
May 11, 2022 28.82 28.82 28.52 28.52 1,840 -0.41(-1.40%)
May 10, 2022 29.30 29.30 28.72 28.93 5,635 -0.11(-0.37%)
May 09, 2022 29.26 29.26 28.93 29.03 6,635 -0.44(-1.48%)
May 06, 2022 29.44 29.60 29.44 29.47 1,284 -0.08(-0.28%)
May 05, 2022 30.02 30.02 29.55 29.55 833 -0.82(-2.69%)
May 04, 2022 29.63 30.37 29.63 30.37 1,733 +0.81(+2.73%)
May 03, 2022 29.47 29.61 29.47 29.56 684 +0.21(+0.71%)
May 02, 2022 29.35 29.35 29.35 29.35 0 +0.21(+0.72%)
Apr 29, 2022 29.88 29.95 29.10 29.14 1,532 -0.86(-2.87%)
Apr 28, 2022 29.98 30.12 29.98 30.00 3,059 +0.40(+1.34%)
Apr 27, 2022 29.56 29.80 29.56 29.60 658 +0.03(+0.08%)
Apr 26, 2022 29.91 29.91 29.58 29.58 1,814 -0.54(-1.80%)
Apr 25, 2022 29.68 30.12 29.57 30.12 659 +0.06(+0.21%)
Apr 22, 2022 30.43 30.43 30.06 30.06 265 -0.74(-2.41%)
Apr 21, 2022 30.80 30.80 30.80 30.80 2 -0.22(-0.70%)
Apr 20, 2022 31.05 31.27 31.02 31.02 1,841 +0.28(+0.90%)
Apr 19, 2022 30.37 30.74 30.37 30.74 942 +0.57(+1.90%)
Apr 18, 2022 30.28 30.28 30.07 30.17 11,213 -0.06(-0.20%)
Apr 14, 2022 30.48 30.48 30.23 30.23 948 -0.01(-0.04%)
Apr 13, 2022 30.24 30.24 30.24 30.24 155 +0.08(+0.27%)
Apr 12, 2022 30.38 30.50 30.05 30.16 6,952 -0.15(-0.50%)
Apr 11, 2022 30.46 30.46 30.22 30.31 1,451 -0.18(-0.59%)
Apr 08, 2022 30.75 30.75 30.27 30.49 1,500 +0.12(+0.40%)
Apr 07, 2022 30.34 30.50 30.04 30.37 1,429 +0.20(+0.66%)
Apr 06, 2022 30.41 30.41 30.06 30.17 2,914 -0.02(-0.07%)
Apr 05, 2022 30.83 30.83 30.18 30.19 6,302 -0.34(-1.11%)
Apr 04, 2022 30.61 30.61 30.39 30.53 35,444 +0.06(+0.21%)
Apr 01, 2022 30.66 30.68 30.41 30.47 1,780 -0.09(-0.30%)
Mar 31, 2022 30.87 30.88 30.56 30.56 1,747 -0.45(-1.44%)
Mar 30, 2022 31.33 31.33 31.00 31.00 2,242 -0.21(-0.69%)
Mar 29, 2022 31.02 31.24 31.02 31.22 26,826 +0.35(+1.12%)
Mar 28, 2022 31.30 31.30 30.64 30.87 825 -0.08(-0.25%)
Mar 25, 2022 30.82 30.95 30.82 30.95 251 +0.17(+0.55%)
Mar 24, 2022 30.64 30.78 30.63 30.78 3,446 +0.38(+1.25%)
Mar 23, 2022 30.45 30.52 30.40 30.40 1,332 -0.31(-1.00%)
Mar 22, 2022 30.65 30.71 30.65 30.71 535 +0.19(+0.62%)
Mar 18, 2022 30.52 120 +0.27(+0.88%)
Mar 17, 2022 29.95 30.25 29.95 30.25 882 +0.27(+0.90%)
Mar 16, 2022 29.89 29.98 29.83 29.98 582 +0.32(+1.08%)
Mar 15, 2022 29.45 29.66 29.45 29.66 1,031 +0.35(+1.20%)
Mar 11, 2022 29.31 54 -0.21(-0.70%)
Mar 10, 2022 29.43 29.52 29.32 29.52 1,006 -0.06(-0.22%)
Mar 09, 2022 29.63 29.63 29.58 29.58 424 +0.11(+0.37%)
Mar 08, 2022 29.59 29.59 29.37 29.48 3,413 +0.08(+0.26%)
Mar 07, 2022 29.89 29.89 29.40 29.40 2,189 -0.71(-2.36%)
Mar 04, 2022 30.13 30.13 29.85 30.11 3,778 -0.15(-0.48%)
Mar 03, 2022 30.12 30.37 30.06 30.26 2,294 +0.02(+0.08%)
Mar 02, 2022 29.29 30.24 29.29 30.23 3,824 +0.82(+2.80%)
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.