Skip to main content

US Equity Dividend Select ETF FT (NQ: RNDV )

29.58 -0.10 (-0.35%)
Streaming Delayed Price Updated: 12:38 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.41 29.68 29.41 29.68 476 +0.38(+1.29%)
Jan 30, 2023 29.41 29.41 29.30 29.30 1,481 -0.25(-0.84%)
Jan 27, 2023 29.55 29.55 29.55 29.55 319 -0.03(-0.10%)
Jan 26, 2023 29.46 29.58 29.45 29.58 1,129 +0.24(+0.82%)
Jan 25, 2023 29.00 29.34 29.00 29.34 737 +0.12(+0.41%)
Jan 24, 2023 29.22 29.22 29.22 29.22 84 -0.11(-0.36%)
Jan 23, 2023 28.94 29.32 28.92 29.32 3,963 +0.50(+1.75%)
Jan 20, 2023 28.41 28.82 28.41 28.82 1,705 +0.33(+1.16%)
Jan 19, 2023 28.51 28.63 28.36 28.49 3,418 -0.30(-1.04%)
Jan 18, 2023 29.17 29.17 28.79 28.79 2,390 -0.45(-1.54%)
Jan 17, 2023 29.28 29.28 29.20 29.24 648 -0.19(-0.64%)
Jan 13, 2023 29.31 29.43 29.31 29.43 1,032 +0.03(+0.10%)
Jan 12, 2023 29.41 29.47 29.26 29.40 8,022 +0.01(+0.04%)
Jan 11, 2023 29.23 29.39 29.13 29.39 1,583 +0.25(+0.84%)
Jan 10, 2023 29.03 29.14 29.02 29.14 1,577 +0.25(+0.88%)
Jan 09, 2023 29.08 29.30 28.89 28.89 744 -0.17(-0.59%)
Jan 06, 2023 28.91 29.14 28.87 29.06 2,369 +0.72(+2.54%)
Jan 05, 2023 28.30 28.41 28.24 28.34 6,779 -0.10(-0.34%)
Jan 04, 2023 28.33 28.44 28.33 28.44 269 +0.37(+1.32%)
Jan 03, 2023 28.04 28.07 27.95 28.07 1,892 +0.07(+0.25%)
Dec 30, 2022 27.97 28.00 27.89 28.00 874 -0.08(-0.29%)
Dec 29, 2022 28.08 28.08 28.08 28.08 187 +0.44(+1.60%)
Dec 28, 2022 27.84 27.84 27.64 27.64 4,001 -0.43(-1.54%)
Dec 27, 2022 27.88 28.07 27.86 28.07 6,448 +0.14(+0.49%)
Dec 23, 2022 27.81 27.93 27.81 27.93 201 +0.10(+0.35%)
Dec 22, 2022 27.75 27.84 27.75 27.84 997 -0.16(-0.56%)
Dec 21, 2022 28.06 28.07 27.99 27.99 1,323 +0.30(+1.07%)
Dec 20, 2022 27.57 27.70 27.57 27.70 674 +0.05(+0.18%)
Dec 19, 2022 27.89 27.89 27.62 27.65 5,998 -0.26(-0.92%)
Dec 16, 2022 27.83 27.94 27.80 27.91 891 -0.35(-1.23%)
Dec 15, 2022 28.69 28.69 28.22 28.25 1,047 -0.67(-2.32%)
Dec 14, 2022 29.17 29.32 28.79 28.93 2,487 -0.17(-0.57%)
Dec 13, 2022 28.98 29.19 28.98 29.09 1,581 +0.20(+0.68%)
Dec 12, 2022 28.61 28.94 28.50 28.90 1,708 +0.42(+1.48%)
Dec 09, 2022 28.74 28.74 28.44 28.47 5,802 -0.17(-0.59%)
Dec 08, 2022 28.61 28.64 28.61 28.64 3,544 +0.22(+0.76%)
Dec 07, 2022 28.36 28.51 28.36 28.43 311 -0.06(-0.23%)
Dec 06, 2022 28.72 28.72 28.39 28.49 629 -0.33(-1.14%)
Dec 05, 2022 28.76 28.82 28.76 28.82 281 -0.54(-1.83%)
Dec 02, 2022 29.13 29.40 29.04 29.36 187,218 -0.06(-0.20%)
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.