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 (%)
Sep 30, 2022 24.55 24.56 24.17 24.17 4,784 -0.36(-1.49%)
Sep 29, 2022 24.39 24.53 24.39 24.53 1,230 -0.49(-1.97%)
Sep 28, 2022 24.79 25.06 24.79 25.02 947 +0.52(+2.11%)
Sep 27, 2022 24.48 24.51 24.48 24.51 103 -0.10(-0.42%)
Sep 26, 2022 24.93 24.93 24.56 24.61 624 -0.34(-1.34%)
Sep 23, 2022 25.26 25.26 24.75 24.95 4,156 -0.52(-2.03%)
Sep 22, 2022 25.50 25.50 25.46 25.46 4,206 -0.26(-1.00%)
Sep 21, 2022 26.30 26.30 25.72 25.72 1,605 -0.30(-1.17%)
Sep 20, 2022 26.32 26.32 25.91 26.02 2,624 -0.44(-1.65%)
Sep 19, 2022 26.25 26.49 26.25 26.46 1,843 +0.16(+0.59%)
Sep 16, 2022 26.31 26.31 26.31 26.31 104 -0.13(-0.47%)
Sep 15, 2022 26.73 26.73 26.37 26.43 5,058 -0.14(-0.54%)
Sep 14, 2022 26.55 26.57 26.55 26.57 544 -0.05(-0.20%)
Sep 13, 2022 26.96 27.02 26.63 26.63 433 -1.07(-3.88%)
Sep 12, 2022 27.77 27.77 27.70 27.70 177 +0.27(+0.99%)
Sep 09, 2022 27.41 27.43 27.41 27.43 360 +0.39(+1.44%)
Sep 08, 2022 26.99 27.04 26.99 27.04 153 +0.18(+0.65%)
Sep 07, 2022 26.66 26.87 26.66 26.87 236 +0.46(+1.73%)
Sep 06, 2022 26.62 26.62 26.41 26.41 571 -0.15(-0.58%)
Sep 02, 2022 27.19 27.19 26.56 26.56 5,222 -0.23(-0.86%)
Sep 01, 2022 26.53 26.80 26.48 26.80 13,676 +0.03(+0.10%)
Aug 31, 2022 26.92 26.92 26.77 26.77 158 -0.21(-0.77%)
Aug 30, 2022 27.26 27.26 26.98 26.98 317 -0.28(-1.01%)
Aug 29, 2022 27.14 27.25 27.14 27.25 2,558 -0.15(-0.54%)
Aug 26, 2022 27.40 27.40 27.40 27.40 114 -1.01(-3.56%)
Aug 25, 2022 28.11 28.41 28.11 28.41 465 +0.52(+1.86%)
Aug 24, 2022 27.89 27.89 27.89 27.89 174 +0.00(+0.01%)
Aug 23, 2022 28.02 28.02 27.89 27.89 1,689 +0.01(+0.04%)
Aug 22, 2022 28.56 28.56 27.88 27.88 14,061 -0.70(-2.45%)
Aug 19, 2022 28.51 28.58 28.51 28.58 1,224 -0.30(-1.03%)
Aug 18, 2022 28.83 28.89 28.79 28.88 6,073 +0.13(+0.47%)
Aug 17, 2022 28.74 28.74 28.65 28.74 3,782 -0.31(-1.06%)
Aug 16, 2022 29.10 29.15 28.98 29.05 4,669 +0.14(+0.50%)
Aug 15, 2022 28.74 28.91 28.74 28.91 865 +0.04(+0.14%)
Aug 12, 2022 28.71 28.87 28.71 28.87 3,306 +0.43(+1.50%)
Aug 11, 2022 28.17 28.44 28.17 28.44 1,404 +0.22(+0.77%)
Aug 10, 2022 28.09 28.22 28.09 28.22 228 +0.60(+2.17%)
Aug 09, 2022 27.62 27.62 27.62 27.62 92 -0.22(-0.80%)
Aug 08, 2022 27.95 28.06 27.85 27.85 934 +0.10(+0.37%)
Aug 05, 2022 27.70 27.74 27.70 27.74 123 -0.02(-0.09%)
Aug 04, 2022 27.77 27.77 27.77 27.77 1,119 -0.13(-0.47%)
Aug 03, 2022 27.66 27.90 27.66 27.90 418 +0.37(+1.33%)
Aug 02, 2022 27.59 27.68 27.53 27.53 1,315 -0.27(-0.99%)
Aug 01, 2022 27.70 27.85 27.69 27.81 3,803 +0.05(+0.16%)
Jul 29, 2022 27.66 27.76 27.66 27.76 1,019 +0.12(+0.43%)
Jul 28, 2022 27.52 27.64 27.52 27.64 415 +0.21(+0.77%)
Jul 27, 2022 27.00 27.43 27.00 27.43 1,980 +0.50(+1.85%)
Jul 26, 2022 27.32 27.32 26.90 26.93 1,002 -0.21(-0.77%)
Jul 25, 2022 27.14 27.14 27.14 27.14 141 +0.10(+0.37%)
Jul 22, 2022 27.11 27.21 27.00 27.05 3,964 -0.21(-0.77%)
Jul 21, 2022 27.25 27.25 27.25 27.25 36 +0.11(+0.41%)
Jul 20, 2022 27.31 27.31 26.99 27.14 1,408 +0.13(+0.47%)
Jul 19, 2022 26.94 27.02 26.79 27.02 871 +0.68(+2.59%)
Jul 18, 2022 26.61 26.67 26.34 26.34 1,343 -0.11(-0.42%)
Jul 15, 2022 26.44 26.45 26.44 26.45 1,002 +0.45(+1.73%)
Jul 14, 2022 25.60 26.00 25.60 26.00 1,764 -0.10(-0.39%)
Jul 13, 2022 26.10 26.10 26.10 26.10 171 -0.09(-0.34%)
Jul 12, 2022 26.43 26.43 26.19 26.19 1,011 -0.04(-0.15%)
Jul 11, 2022 26.34 26.34 26.23 26.23 2,134 -0.21(-0.78%)
Jul 08, 2022 26.53 26.53 26.43 26.43 315 -0.03(-0.10%)
Jul 07, 2022 26.58 26.58 26.46 26.46 1,692 +0.41(+1.57%)
Jul 06, 2022 26.14 26.14 26.05 26.05 504 +0.03(+0.12%)
Jul 05, 2022 25.77 26.02 25.61 26.02 2,869 -0.12(-0.47%)
Jul 01, 2022 25.88 26.16 25.56 26.14 8,682 +0.06(+0.22%)
Jun 30, 2022 26.19 26.19 26.09 26.09 407 -0.12(-0.45%)
Jun 29, 2022 26.21 26.21 26.14 26.20 1,438 -0.17(-0.65%)
Jun 28, 2022 26.96 26.96 26.38 26.38 3,672 -0.35(-1.30%)
Jun 27, 2022 26.86 26.86 26.72 26.72 1,098 +0.05(+0.20%)
Jun 24, 2022 26.50 26.67 26.50 26.67 1,617 +0.74(+2.85%)
Jun 23, 2022 25.92 25.93 25.65 25.93 6,417 +0.06(+0.22%)
Jun 22, 2022 25.61 25.90 25.61 25.88 1,412 -0.03(-0.13%)
Jun 21, 2022 25.81 25.91 25.81 25.91 193 +0.48(+1.88%)
Jun 17, 2022 25.61 25.61 25.39 25.43 4,624 +0.06(+0.24%)
Jun 16, 2022 25.45 25.45 25.35 25.37 8,089 -0.88(-3.34%)
Jun 15, 2022 26.06 26.38 25.87 26.25 1,871 +0.21(+0.82%)
Jun 14, 2022 26.13 26.13 25.99 26.03 15,580 -0.09(-0.34%)
Jun 13, 2022 26.54 26.57 26.12 26.12 5,695 -1.01(-3.72%)
Jun 10, 2022 27.17 27.20 27.13 27.13 742 -0.65(-2.34%)
Jun 09, 2022 28.15 28.24 27.78 27.78 1,498 -0.51(-1.81%)
Jun 08, 2022 28.50 28.50 28.29 28.29 619 -0.41(-1.43%)
Jun 07, 2022 28.52 28.70 28.52 28.70 365 +0.23(+0.83%)
Jun 06, 2022 28.67 28.67 28.42 28.46 874 +0.04(+0.13%)
Jun 03, 2022 28.49 28.49 28.43 28.43 3,350 -0.29(-1.02%)
Jun 02, 2022 28.36 28.72 28.25 28.72 1,467 +0.22(+0.76%)
Jun 01, 2022 28.76 28.76 28.50 28.50 2,051 -0.21(-0.74%)
May 31, 2022 28.58 28.80 28.58 28.72 2,661 -0.16(-0.57%)
May 27, 2022 28.80 28.88 28.73 28.88 1,017 +0.51(+1.81%)
May 26, 2022 28.36 28.47 28.36 28.37 3,192 +0.47(+1.68%)
May 25, 2022 27.80 27.90 27.67 27.90 8,117 +0.39(+1.43%)
May 24, 2022 27.41 27.50 27.41 27.50 973 -0.05(-0.17%)
May 23, 2022 27.55 27.55 27.55 27.55 52 +0.34(+1.23%)
May 20, 2022 27.36 27.36 26.70 27.22 2,585 -0.05(-0.19%)
May 19, 2022 27.39 27.39 27.27 27.27 929 -0.27(-0.97%)
May 18, 2022 27.53 27.53 27.53 27.53 984 -1.06(-3.72%)
May 17, 2022 28.61 28.61 28.26 28.60 3,347 +0.66(+2.35%)
May 16, 2022 27.91 28.07 27.91 27.94 1,586 +0.02(+0.06%)
May 13, 2022 27.95 27.95 27.92 27.92 580 +0.43(+1.57%)
May 12, 2022 27.46 27.49 27.38 27.49 4,447 +0.17(+0.63%)
May 11, 2022 27.61 27.61 27.32 27.32 1,921 -0.39(-1.40%)
May 10, 2022 28.06 28.06 27.51 27.71 5,883 -0.10(-0.37%)
May 09, 2022 28.03 28.03 27.71 27.81 6,927 -0.42(-1.48%)
May 06, 2022 28.20 28.35 28.20 28.23 1,340 -0.08(-0.28%)
May 05, 2022 28.76 28.76 28.30 28.30 869 -0.78(-2.69%)
May 04, 2022 28.38 29.09 28.38 29.09 1,809 +0.77(+2.73%)
May 03, 2022 28.23 28.36 28.23 28.31 714 +0.20(+0.71%)
May 02, 2022 28.11 28.11 28.11 28.11 0 +0.20(+0.72%)
Apr 29, 2022 28.62 28.68 27.87 27.91 1,599 -0.82(-2.87%)
Apr 28, 2022 28.72 28.85 28.72 28.74 3,193 +0.38(+1.34%)
Apr 27, 2022 28.31 28.54 28.31 28.36 686 +0.02(+0.09%)
Apr 26, 2022 28.65 28.65 28.33 28.33 1,893 -0.52(-1.80%)
Apr 25, 2022 28.43 28.85 28.32 28.85 688 +0.06(+0.21%)
Apr 22, 2022 29.15 29.15 28.79 28.79 276 -0.71(-2.41%)
Apr 21, 2022 29.50 29.50 29.50 29.50 2 -0.21(-0.70%)
Apr 20, 2022 29.74 29.95 29.71 29.71 1,922 +0.27(+0.90%)
Apr 19, 2022 29.09 29.45 29.09 29.45 983 +0.55(+1.90%)
Apr 18, 2022 29.00 29.00 28.80 28.90 11,706 -0.06(-0.20%)
Apr 14, 2022 29.19 29.19 28.95 28.95 989 -0.01(-0.04%)
Apr 13, 2022 28.97 28.97 28.97 28.97 161 +0.08(+0.27%)
Apr 12, 2022 29.10 29.21 28.78 28.89 7,258 -0.14(-0.50%)
Apr 11, 2022 29.18 29.18 28.94 29.03 1,514 -0.17(-0.59%)
Apr 08, 2022 29.45 29.45 29.00 29.20 1,566 +0.11(+0.39%)
Apr 07, 2022 29.06 29.21 28.77 29.09 1,491 +0.19(+0.66%)
Apr 06, 2022 29.13 29.13 28.79 28.90 3,042 -0.02(-0.07%)
Apr 05, 2022 29.53 29.53 28.90 28.92 6,579 -0.32(-1.11%)
Apr 04, 2022 29.32 29.32 29.11 29.24 37,004 +0.06(+0.21%)
Apr 01, 2022 29.37 29.39 29.13 29.18 1,858 -0.09(-0.30%)
Mar 31, 2022 29.57 29.58 29.27 29.27 1,823 -0.43(-1.44%)
Mar 30, 2022 30.01 30.01 29.70 29.70 2,340 -0.21(-0.69%)
Mar 29, 2022 29.71 29.92 29.71 29.90 28,007 +0.33(+1.12%)
Mar 28, 2022 29.98 29.98 29.34 29.57 861 -0.07(-0.25%)
Mar 25, 2022 29.52 29.65 29.52 29.65 262 +0.28(+0.95%)
Mar 24, 2022 29.23 29.37 29.22 29.37 3,612 +0.36(+1.25%)
Mar 23, 2022 29.05 29.11 29.00 29.00 1,396 -0.29(-1.00%)
Mar 22, 2022 29.24 29.30 29.24 29.30 560 +0.18(+0.62%)
Mar 18, 2022 29.12 125 +0.25(+0.88%)
Mar 17, 2022 28.57 28.86 28.57 28.86 924 +0.26(+0.90%)
Mar 16, 2022 28.51 28.60 28.46 28.60 610 +0.31(+1.08%)
Mar 15, 2022 28.10 28.30 28.10 28.30 1,080 +0.33(+1.20%)
Mar 11, 2022 27.96 56 -0.20(-0.70%)
Mar 10, 2022 28.08 28.16 27.97 28.16 1,054 -0.06(-0.22%)
Mar 09, 2022 28.27 28.27 28.22 28.22 444 +0.10(+0.37%)
Mar 08, 2022 28.23 28.23 28.02 28.12 3,577 +0.07(+0.26%)
Mar 07, 2022 28.52 28.52 28.05 28.05 2,294 -0.68(-2.36%)
Mar 04, 2022 28.75 28.75 28.48 28.73 3,960 -0.14(-0.48%)
Mar 03, 2022 28.74 28.98 28.68 28.86 2,404 +0.02(+0.08%)
Mar 02, 2022 27.94 28.85 27.94 28.84 4,008 +0.79(+2.80%)
Mar 01, 2022 28.25 28.26 27.93 28.06 1,872 -0.46(-1.62%)
Feb 28, 2022 28.48 28.52 28.24 28.52 4,108 +0.56(+1.99%)
Feb 24, 2022 27.96 48 -0.35(-1.24%)
Feb 22, 2022 28.31 57 -0.32(-1.13%)
Feb 18, 2022 28.64 0 -0.09(-0.30%)
Feb 17, 2022 28.81 28.98 28.73 28.73 1,357 -0.48(-1.65%)
Feb 16, 2022 29.02 29.21 29.02 29.21 390 +0.41(+1.44%)
Feb 14, 2022 28.79 164 -0.38(-1.31%)
Feb 11, 2022 29.46 29.46 29.11 29.17 4,755 -0.28(-0.95%)
Feb 10, 2022 29.91 29.93 29.46 29.46 3,135 -0.42(-1.39%)
Feb 09, 2022 29.77 29.89 29.77 29.87 3,417 +0.43(+1.45%)
Feb 08, 2022 29.37 29.44 29.37 29.44 1,209 +0.18(+0.60%)
Feb 07, 2022 29.01 29.27 29.01 29.27 920 +0.16(+0.55%)
Feb 04, 2022 29.31 29.31 28.89 29.11 11,179 -0.06(-0.20%)
Feb 03, 2022 29.45 29.17 29.17 3,910 -0.04(-0.12%)
Feb 02, 2022 29.23 29.23 29.17 29.20 436 -0.04(-0.13%)
Feb 01, 2022 28.90 29.28 28.67 29.24 8,246 +0.19(+0.64%)
Jan 31, 2022 28.88 29.05 28.88 29.05 1,606 +0.28(+0.98%)
Jan 28, 2022 28.42 28.77 28.42 28.77 2,477 +0.36(+1.25%)
Jan 27, 2022 29.00 29.00 28.34 28.42 5,164 -0.16(-0.54%)
Jan 26, 2022 28.85 29.17 28.43 28.57 58,115 -0.29(-1.02%)
Jan 25, 2022 28.63 28.87 27.90 28.87 6,949 +0.47(+1.67%)
Jan 24, 2022 31.92 36.78 27.90 28.39 18,888 -0.12(-0.41%)
Jan 21, 2022 28.71 28.95 28.51 28.51 3,932 -0.27(-0.94%)
Jan 20, 2022 29.52 29.52 28.78 28.78 3,456 -0.51(-1.74%)
Jan 19, 2022 29.52 29.57 29.29 29.29 1,160 -0.27(-0.90%)
Jan 18, 2022 29.53 29.78 29.53 29.56 5,953 -0.34(-1.15%)
Jan 14, 2022 29.90 0 -0.17(-0.58%)
Jan 13, 2022 30.18 30.24 30.07 30.07 2,552 -0.01(-0.02%)
Jan 12, 2022 30.17 30.17 30.07 30.08 4,625 -0.02(-0.06%)
Jan 11, 2022 29.99 30.10 29.96 30.10 1,420 +0.16(+0.52%)
Jan 10, 2022 29.73 29.94 29.68 29.94 3,012 -0.01(-0.03%)
Jan 07, 2022 29.99 30.14 29.95 29.95 2,624 +0.02(+0.07%)
Jan 06, 2022 29.91 30.01 29.91 29.93 2,099 +0.03(+0.11%)
Jan 05, 2022 30.28 30.40 29.90 29.90 3,244 -0.16(-0.53%)
Jan 04, 2022 29.98 30.21 29.98 30.06 66,962 +0.42(+1.42%)
Jan 03, 2022 29.70 29.77 29.64 29.64 1,070 +0.00(+0.00%)
Dec 31, 2021 29.64 29.64 29.64 29.64 443 +0.14(+0.47%)
Dec 30, 2021 29.60 29.61 29.50 29.50 441 -0.09(-0.29%)
Dec 29, 2021 29.57 29.70 29.57 29.59 1,491 +0.08(+0.27%)
Dec 28, 2021 29.49 29.51 29.49 29.51 1,132 +0.25(+0.85%)
Dec 27, 2021 29.22 29.26 29.16 29.26 3,977 +0.13(+0.44%)
Dec 23, 2021 29.16 29.18 29.03 29.13 2,254 +0.26(+0.90%)
Dec 22, 2021 28.87 28.90 28.86 28.87 1,647 +0.17(+0.60%)
Dec 21, 2021 28.42 28.70 28.42 28.70 1,843 +0.63(+2.25%)
Dec 20, 2021 28.07 28.07 28.07 28.07 352 -0.78(-2.70%)
Dec 17, 2021 28.85 28.85 28.85 28.85 482 -0.11(-0.36%)
Dec 16, 2021 29.05 29.16 28.95 28.95 2,764 +0.48(+1.69%)
Dec 14, 2021 28.47 28.47 28.47 215 -0.07(-0.25%)
Dec 13, 2021 28.81 28.81 28.54 28.54 4,738 -0.20(-0.70%)
Dec 10, 2021 28.70 28.74 28.70 28.74 180 +0.12(+0.43%)
Dec 09, 2021 28.63 28.64 28.62 28.62 1,311 -0.07(-0.23%)
Dec 07, 2021 28.69 28.69 28.69 48 +0.67(+2.39%)
Dec 03, 2021 28.02 28.02 28.02 47 +0.09(+0.31%)
Dec 02, 2021 27.98 27.98 27.93 27.93 3,088 -0.10(-0.37%)
Dec 01, 2021 28.03 28.03 28.03 28.03 886 -0.27(-0.95%)
Nov 29, 2021 28.30 28.30 28.30 121 +0.23(+0.82%)
Nov 26, 2021 27.75 28.07 27.75 28.07 464 -0.52(-1.82%)
Nov 24, 2021 28.36 28.59 28.36 28.59 10,969 +0.02(+0.05%)
Nov 23, 2021 28.54 28.58 28.50 28.58 1,414 +0.02(+0.08%)
Nov 22, 2021 28.77 28.80 28.55 28.55 1,158 +0.19(+0.66%)
Nov 19, 2021 28.35 28.37 28.27 28.37 5,272 -0.28(-0.97%)
Nov 18, 2021 28.40 28.65 28.65 28.65 841 +0.02(+0.06%)
Nov 17, 2021 28.72 28.72 28.61 28.63 617 -0.09(-0.30%)
Nov 16, 2021 28.83 28.89 28.63 28.72 5,612 +0.03(+0.11%)
Nov 15, 2021 28.81 28.81 28.66 28.68 969 -0.03(-0.09%)
Nov 12, 2021 28.72 28.75 28.66 28.71 7,713 +0.04(+0.15%)
Nov 11, 2021 28.70 28.74 28.46 28.67 15,874 +0.06(+0.20%)
Nov 10, 2021 28.39 28.61 0 -0.11(-0.40%)
Nov 09, 2021 28.73 28.73 28.72 28.72 718 -0.03(-0.12%)
Nov 08, 2021 28.72 28.76 28.72 28.76 289 +0.04(+0.15%)
Nov 05, 2021 28.70 28.74 28.70 28.72 1,006 +0.22(+0.76%)
Nov 04, 2021 28.50 28.50 28.50 28.50 233 +0.07(+0.24%)
Nov 03, 2021 28.37 28.46 28.22 28.43 7,763 +0.16(+0.56%)
Nov 02, 2021 28.31 28.31 28.11 28.27 2,524 +0.32(+1.15%)
Oct 29, 2021 27.95 27.95 27.95 87 +0.05(+0.17%)
Oct 28, 2021 27.93 27.93 27.80 27.90 2,027 +0.00(+0.00%)
Oct 27, 2021 28.30 27.90 27.90 27.90 397 -0.44(-1.54%)
Oct 26, 2021 28.07 28.34 28.34 1,098 +0.11(+0.40%)
Oct 25, 2021 28.29 28.43 28.20 28.22 11,375 -0.13(-0.47%)
Oct 22, 2021 28.37 28.39 28.33 28.36 680 -0.09(-0.33%)
Oct 21, 2021 28.38 28.45 28.33 28.45 7,183 -0.14(-0.48%)
Oct 20, 2021 28.51 28.58 28.51 28.58 310 +0.35(+1.25%)
Oct 19, 2021 27.82 28.23 27.82 28.23 737 +0.11(+0.40%)
Oct 15, 2021 28.12 28.12 28.12 267 +0.11(+0.40%)
Oct 14, 2021 28.02 28.08 28.01 28.01 5,454 +0.48(+1.74%)
Oct 13, 2021 27.53 27.53 27.29 27.53 8,910 -0.05(-0.20%)
Oct 12, 2021 28.13 28.13 27.53 27.58 5,035 -0.25(-0.90%)
Oct 11, 2021 27.81 27.83 27.81 27.83 203 +0.08(+0.30%)
Oct 07, 2021 27.75 27.75 27.75 66 +0.44(+1.62%)
Oct 06, 2021 27.25 27.33 27.24 27.31 1,054 -0.33(-1.18%)
Oct 05, 2021 27.47 27.75 27.47 27.63 8,875 +0.23(+0.86%)
Oct 04, 2021 27.62 27.63 27.37 27.40 5,192 -0.08(-0.29%)
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.