Skip to main content

US Equity Dividend Select ETF FT (NQ: RNDV )

25.52 +0.29 (+1.15%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 25.20 25.23 25.20 25.23 101 -0.11(-0.42%)
Sep 26, 2022 25.67 25.67 25.29 25.34 607 -0.35(-1.34%)
Sep 23, 2022 26.01 26.01 25.48 25.68 4,037 -0.72(-2.73%)
Sep 22, 2022 26.44 26.44 26.40 26.40 4,057 -0.27(-1.00%)
Sep 21, 2022 27.27 27.27 26.67 26.67 1,548 -0.32(-1.17%)
Sep 20, 2022 27.29 27.29 26.87 26.99 2,531 -0.45(-1.65%)
Sep 19, 2022 27.22 27.47 27.22 27.44 1,778 +0.16(+0.59%)
Sep 16, 2022 27.28 27.28 27.28 27.28 101 -0.13(-0.47%)
Sep 15, 2022 27.72 27.72 27.34 27.41 4,878 -0.15(-0.54%)
Sep 14, 2022 27.53 27.56 27.53 27.56 525 -0.05(-0.20%)
Sep 13, 2022 27.95 28.01 27.61 27.61 418 -1.11(-3.88%)
Sep 12, 2022 28.80 28.80 28.72 28.72 171 +0.28(+0.99%)
Sep 09, 2022 28.42 28.44 28.42 28.44 348 +0.40(+1.44%)
Sep 08, 2022 27.99 28.04 27.99 28.04 148 +0.18(+0.65%)
Sep 07, 2022 27.64 27.86 27.64 27.86 228 +0.47(+1.73%)
Sep 06, 2022 27.60 27.60 27.38 27.38 551 -0.16(-0.58%)
Sep 02, 2022 28.19 28.19 27.54 27.54 5,036 -0.24(-0.86%)
Sep 01, 2022 27.51 27.79 27.46 27.79 13,189 +0.03(+0.10%)
Aug 31, 2022 27.91 27.91 27.76 27.76 153 -0.21(-0.77%)
Aug 30, 2022 28.26 28.26 27.97 27.97 306 -0.29(-1.01%)
Aug 29, 2022 28.15 28.26 28.15 28.26 2,467 -0.15(-0.54%)
Aug 26, 2022 28.41 28.41 28.41 28.41 110 -1.05(-3.56%)
Aug 25, 2022 29.14 29.46 29.14 29.46 449 +0.54(+1.86%)
Aug 24, 2022 28.92 28.92 28.92 28.92 168 +0.00(+0.01%)
Aug 23, 2022 29.05 29.05 28.92 28.92 1,629 +0.01(+0.04%)
Aug 22, 2022 29.62 29.62 28.91 28.91 13,561 -0.73(-2.45%)
Aug 19, 2022 29.57 29.64 29.57 29.64 1,181 -0.31(-1.03%)
Aug 18, 2022 29.90 29.96 29.85 29.94 5,857 +0.14(+0.47%)
Aug 17, 2022 29.80 29.80 29.71 29.80 3,648 -0.32(-1.06%)
Aug 16, 2022 30.18 30.22 30.05 30.12 4,503 +0.15(+0.50%)
Aug 15, 2022 29.80 29.98 29.80 29.98 835 +0.04(+0.14%)
Aug 12, 2022 29.77 29.93 29.77 29.93 3,189 +0.44(+1.50%)
Aug 11, 2022 29.21 29.49 29.21 29.49 1,354 +0.23(+0.77%)
Aug 10, 2022 29.13 29.26 29.13 29.26 220 +0.62(+2.17%)
Aug 09, 2022 28.64 28.64 28.64 28.64 89 -0.23(-0.80%)
Aug 08, 2022 28.98 29.09 28.88 28.88 901 +0.11(+0.37%)
Aug 05, 2022 28.72 28.77 28.72 28.77 119 -0.03(-0.09%)
Aug 04, 2022 28.79 28.80 28.79 28.80 1,080 -0.14(-0.47%)
Aug 03, 2022 28.68 28.93 28.68 28.93 404 +0.38(+1.33%)
Aug 02, 2022 28.61 28.70 28.55 28.55 1,269 -0.28(-0.99%)
Aug 01, 2022 28.72 28.88 28.71 28.84 3,668 +0.05(+0.16%)
Jul 29, 2022 28.69 28.79 28.69 28.79 983 +0.12(+0.43%)
Jul 28, 2022 28.54 28.67 28.54 28.67 401 +0.22(+0.77%)
Jul 27, 2022 28.00 28.45 28.00 28.45 1,910 +0.52(+1.85%)
Jul 26, 2022 28.33 28.33 27.89 27.93 967 -0.22(-0.77%)
Jul 25, 2022 28.15 28.15 28.15 28.15 136 +0.10(+0.37%)
Jul 22, 2022 28.11 28.22 28.00 28.04 3,823 -0.22(-0.77%)
Jul 21, 2022 28.26 28.26 28.26 28.26 35 +0.12(+0.41%)
Jul 20, 2022 28.32 28.32 27.99 28.14 1,358 +0.13(+0.47%)
Jul 19, 2022 27.93 28.01 27.78 28.01 840 +0.71(+2.59%)
Jul 18, 2022 27.59 27.66 27.31 27.31 1,296 -0.12(-0.42%)
Jul 15, 2022 27.42 27.42 27.42 27.42 967 +0.47(+1.73%)
Jul 14, 2022 26.55 26.96 26.55 26.96 1,702 -0.11(-0.39%)
Jul 13, 2022 27.06 27.06 27.06 27.06 165 -0.09(-0.34%)
Jul 12, 2022 27.41 27.41 27.16 27.16 975 -0.04(-0.15%)
Jul 11, 2022 27.31 27.31 27.20 27.20 2,058 -0.21(-0.78%)
Jul 08, 2022 27.51 27.51 27.41 27.41 304 -0.03(-0.10%)
Jul 07, 2022 27.56 27.56 27.44 27.44 1,632 +0.42(+1.57%)
Jul 06, 2022 27.11 27.11 27.01 27.01 487 +0.03(+0.12%)
Jul 05, 2022 26.72 26.98 26.56 26.98 2,767 -0.13(-0.47%)
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.