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 (%)
Feb 28, 2019 19.00 19.12 19.00 19.12 16,678 +0.02(+0.09%)
Feb 27, 2019 19.10 19.10 19.10 19.10 113 +0.05(+0.28%)
Feb 25, 2019 19.05 19.05 19.05 0 +0.00(+0.00%)
Feb 22, 2019 19.05 19.05 19.05 22 +0.00(+0.00%)
Feb 21, 2019 19.05 19.05 19.05 19.05 795 -0.09(-0.46%)
Feb 20, 2019 19.16 19.26 19.14 19.14 3,552 +0.04(+0.23%)
Feb 19, 2019 19.09 19.09 19.09 31 +0.00(+0.00%)
Feb 15, 2019 19.08 19.10 19.02 19.09 5,901 +0.19(+0.98%)
Feb 14, 2019 18.91 18.91 18.91 37 -0.00(-0.00%)
Feb 13, 2019 18.94 18.99 18.91 18.91 1,798 +0.02(+0.09%)
Feb 12, 2019 18.89 18.89 18.89 18.89 1,087 +0.27(+1.47%)
Feb 11, 2019 18.62 18.62 18.62 18.62 811 -0.01(-0.05%)
Feb 08, 2019 18.63 18.63 18.63 18.63 113 +0.10(+0.52%)
Feb 07, 2019 18.56 18.58 18.51 18.53 10,900 -0.28(-1.50%)
Feb 06, 2019 18.83 18.83 18.80 18.81 1,347 +0.05(+0.28%)
Feb 05, 2019 18.72 18.77 18.72 18.76 10,690 +0.14(+0.73%)
Feb 04, 2019 18.61 18.62 18.61 18.62 756 +0.02(+0.13%)
Feb 01, 2019 18.46 18.60 18.46 18.60 11,689 +0.23(+1.25%)
Jan 31, 2019 18.35 18.46 18.35 18.37 1,368 +0.07(+0.41%)
Jan 30, 2019 18.07 18.30 18.07 18.30 2,408 +0.21(+1.14%)
Jan 29, 2019 18.16 18.16 18.09 18.09 24,328 -0.06(-0.32%)
Jan 28, 2019 18.07 18.15 18.04 18.15 2,612 -0.07(-0.40%)
Jan 25, 2019 18.17 18.22 18.17 18.22 1,929 +0.23(+1.27%)
Jan 24, 2019 17.99 17.99 17.93 17.99 5,750 +0.14(+0.79%)
Jan 23, 2019 18.00 18.00 17.76 17.85 1,946 +0.04(+0.25%)
Jan 22, 2019 17.88 17.88 17.81 17.81 601 -0.29(-1.61%)
Jan 18, 2019 18.10 18.10 17.98 18.10 1,248 +0.30(+1.70%)
Jan 17, 2019 17.70 17.82 17.70 17.80 1,200 +0.08(+0.47%)
Jan 16, 2019 17.70 17.76 17.70 17.71 4,202 +0.04(+0.25%)
Jan 15, 2019 17.73 17.75 17.67 17.67 4,777 -0.04(-0.20%)
Jan 14, 2019 17.70 17.70 17.70 17.70 633 +0.08(+0.45%)
Jan 10, 2019 17.62 17.62 17.62 0 +0.00(+0.00%)
Jan 09, 2019 17.62 17.62 17.62 183 +0.00(+0.00%)
Jan 08, 2019 17.52 17.62 17.52 17.62 1,900 +0.22(+1.24%)
Jan 07, 2019 17.32 17.41 17.32 17.41 907 +0.34(+1.98%)
Jan 04, 2019 17.07 17.07 17.07 17.07 453 +0.21(+1.25%)
Jan 03, 2019 16.86 16.86 16.86 16.86 876 -0.26(-1.49%)
Jan 02, 2019 17.01 17.16 17.01 17.11 5,150 +0.01(+0.05%)
Dec 31, 2018 16.97 17.11 16.97 17.10 4,426 -0.08(-0.49%)
Dec 28, 2018 16.99 17.19 16.99 17.19 1,021 +0.51(+3.04%)
Dec 27, 2018 16.64 16.68 16.64 16.68 487 -0.06(-0.37%)
Dec 26, 2018 16.38 16.74 16.20 16.74 4,915 +0.26(+1.60%)
Dec 24, 2018 16.36 16.48 16.36 16.48 1,248 -0.58(-3.41%)
Dec 21, 2018 17.06 17.06 17.06 17.06 453 +0.26(+1.55%)
Dec 20, 2018 17.09 17.09 16.80 16.80 627 -0.50(-2.88%)
Dec 18, 2018 17.30 17.30 17.30 0 -0.23(-1.31%)
Dec 17, 2018 17.59 17.69 17.47 17.53 5,941 -0.28(-1.57%)
Dec 14, 2018 17.79 17.81 17.79 17.81 1,491 -0.28(-1.53%)
Dec 12, 2018 18.08 18.08 18.08 0 +0.13(+0.71%)
Dec 11, 2018 17.95 17.95 17.95 17 -0.00(-0.01%)
Dec 10, 2018 17.82 17.95 17.74 17.95 2,608 +0.01(+0.05%)
Dec 07, 2018 18.21 18.22 17.95 17.95 1,032 -0.40(-2.19%)
Dec 06, 2018 18.22 18.35 18.04 18.35 5,307 -0.20(-1.08%)
Dec 04, 2018 18.80 18.80 18.53 18.55 7,458 -0.35(-1.84%)
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.