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 (%)
Mar 31, 2023 27.68 27.96 27.68 27.96 2,518 +0.42(+1.53%)
Mar 30, 2023 27.49 27.54 27.49 27.54 412 +0.12(+0.45%)
Mar 29, 2023 27.27 27.41 27.27 27.41 309 +0.55(+2.05%)
Mar 28, 2023 26.88 26.92 26.85 26.86 1,591 +0.04(+0.15%)
Mar 27, 2023 27.05 27.05 26.79 26.82 5,110 +0.21(+0.78%)
Mar 24, 2023 26.27 26.64 26.27 26.62 9,428 +0.15(+0.58%)
Mar 23, 2023 26.74 26.89 26.31 26.46 29,390 -0.03(-0.11%)
Mar 22, 2023 27.08 27.17 26.49 26.49 1,356 -0.63(-2.31%)
Mar 21, 2023 26.96 27.21 26.96 27.12 2,477 +0.25(+0.95%)
Mar 20, 2023 26.82 26.91 26.75 26.87 2,889 +0.43(+1.63%)
Mar 17, 2023 26.45 26.47 26.42 26.44 2,330 -0.40(-1.49%)
Mar 16, 2023 26.38 26.91 26.38 26.84 2,164 +0.25(+0.96%)
Mar 15, 2023 26.44 26.58 26.28 26.58 1,167 -0.21(-0.79%)
Mar 14, 2023 26.97 27.01 26.57 26.79 1,219 +0.32(+1.21%)
Mar 13, 2023 26.58 26.73 26.47 26.47 2,503 -0.31(-1.17%)
Mar 10, 2023 26.98 26.98 26.79 26.79 525 -0.48(-1.75%)
Mar 09, 2023 27.80 27.80 27.27 27.27 1,444 -0.52(-1.86%)
Mar 08, 2023 27.81 27.81 27.78 27.78 941 +0.09(+0.34%)
Mar 07, 2023 28.28 28.28 27.69 27.69 1,335 -0.50(-1.77%)
Mar 06, 2023 28.42 28.44 28.19 28.19 2,118 -0.22(-0.76%)
Mar 03, 2023 28.36 28.40 28.36 28.40 319 +0.35(+1.26%)
Mar 02, 2023 27.78 28.05 27.70 28.05 1,682 +0.19(+0.67%)
Mar 01, 2023 27.94 27.94 27.86 27.86 1,303 -0.07(-0.25%)
Feb 28, 2023 28.05 28.05 27.93 27.93 1,577 -0.07(-0.24%)
Feb 27, 2023 28.22 28.32 28.00 28.00 3,558 -0.06(-0.20%)
Feb 24, 2023 27.92 28.06 27.92 28.06 1,623 -0.28(-0.98%)
Feb 23, 2023 28.04 28.33 28.04 28.33 2,087 +0.10(+0.35%)
Feb 22, 2023 28.29 28.29 28.24 28.24 1,554 -0.04(-0.14%)
Feb 21, 2023 28.75 28.75 28.28 28.28 2,685 -0.65(-2.25%)
Feb 17, 2023 28.82 28.93 28.82 28.93 338 -0.08(-0.28%)
Feb 16, 2023 29.03 29.03 29.01 29.01 360 -0.25(-0.87%)
Feb 15, 2023 29.21 29.26 29.21 29.26 272 +0.09(+0.32%)
Feb 14, 2023 29.07 29.18 29.07 29.17 1,982 -0.08(-0.28%)
Feb 13, 2023 29.25 29.25 29.25 29.25 33 +0.29(+1.01%)
Feb 10, 2023 28.71 28.96 28.71 28.96 1,165 +0.25(+0.89%)
Feb 09, 2023 29.28 29.28 28.71 28.71 644 -0.29(-1.01%)
Feb 08, 2023 29.15 29.15 29.00 29.00 1,020 -0.36(-1.23%)
Feb 07, 2023 28.97 29.36 28.97 29.36 791 +0.29(+0.98%)
Feb 06, 2023 29.07 29.13 29.04 29.08 2,004 -0.35(-1.20%)
Feb 03, 2023 29.39 29.52 29.39 29.43 733 -0.25(-0.83%)
Feb 02, 2023 29.66 29.69 29.59 29.68 1,014 +0.34(+1.16%)
Feb 01, 2023 28.84 29.55 28.84 29.34 1,740 +0.29(+0.99%)
Jan 31, 2023 28.79 29.05 28.79 29.05 486 +0.37(+1.29%)
Jan 30, 2023 28.78 28.78 28.68 28.68 1,513 -0.24(-0.84%)
Jan 27, 2023 28.92 28.92 28.92 28.92 325 -0.03(-0.10%)
Jan 26, 2023 28.83 28.95 28.82 28.95 1,153 +0.23(+0.82%)
Jan 25, 2023 28.38 28.72 28.38 28.72 753 +0.12(+0.41%)
Jan 24, 2023 28.60 28.60 28.60 28.60 85 -0.10(-0.36%)
Jan 23, 2023 28.32 28.70 28.30 28.70 4,049 +0.49(+1.75%)
Jan 20, 2023 27.81 28.21 27.81 28.21 1,742 +0.32(+1.16%)
Jan 19, 2023 27.90 28.02 27.76 27.88 3,492 -0.29(-1.04%)
Jan 18, 2023 28.55 28.55 28.18 28.18 2,441 -0.44(-1.54%)
Jan 17, 2023 28.65 28.65 28.58 28.62 662 -0.18(-0.64%)
Jan 13, 2023 28.69 28.80 28.69 28.80 1,054 +0.03(+0.10%)
Jan 12, 2023 28.78 28.84 28.64 28.78 8,196 +0.01(+0.04%)
Jan 11, 2023 28.61 28.76 28.51 28.76 1,617 +0.24(+0.84%)
Jan 10, 2023 28.41 28.52 28.40 28.52 1,611 +0.25(+0.88%)
Jan 09, 2023 28.46 28.68 28.28 28.28 760 -0.17(-0.59%)
Jan 06, 2023 28.29 28.52 28.26 28.44 2,420 +0.70(+2.54%)
Jan 05, 2023 27.70 27.80 27.64 27.74 6,926 -0.09(-0.34%)
Jan 04, 2023 27.73 27.83 27.73 27.83 274 +0.36(+1.32%)
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.