First Trust S&P 500 Diversified Dividend Aristocrats ETF (RNDV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

27.17

-0.19

(-0.71%)

At close: 03:58PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	31.60	31.74	31.60	31.67	31.67	4,795
May 15, 2024	31.64	31.67	31.60	31.67	31.67	2,873
May 14, 2024	31.43	31.50	31.43	31.46	31.46	3,705
May 13, 2024	31.33	31.37	31.26	31.31	31.31	3,342
May 10, 2024	31.17	31.25	31.12	31.20	31.20	5,936
May 09, 2024	30.96	31.09	30.96	31.09	31.09	639
May 08, 2024	30.73	30.94	30.73	30.91	30.91	4,312
May 07, 2024	30.91	30.91	30.75	30.79	30.79	4,753
May 06, 2024	30.69	30.72	30.58	30.68	30.68	35,131
May 03, 2024	30.39	30.54	30.39	30.54	30.54	28,718
May 02, 2024	30.22	30.31	30.22	30.30	30.30	2,252
May 01, 2024	30.32	30.32	30.18	30.18	30.18	602
Apr 30, 2024	30.44	30.44	30.34	30.34	30.34	323
Apr 29, 2024	30.65	30.65	30.57	30.59	30.59	3,723
Apr 26, 2024	30.59	30.59	30.47	30.47	30.47	1,874
Apr 25, 2024	30.35	30.50	30.33	30.48	30.48	14,195
Apr 24, 2024	30.55	30.71	30.55	30.69	30.69	4,444
Apr 23, 2024	30.33	30.59	30.33	30.46	30.46	1,155
Apr 22, 2024	30.27	30.27	30.08	30.24	30.24	4,752
Apr 19, 2024	29.94	30.16	29.94	30.08	30.08	3,594
Apr 18, 2024	29.99	30.11	29.87	29.95	29.95	11,760
Apr 17, 2024	30.06	30.06	29.90	29.93	29.93	1,417
Apr 16, 2024	30.08	30.08	29.96	29.96	29.96	2,076
Apr 15, 2024	30.48	30.62	30.08	30.08	30.08	3,922
Apr 12, 2024	30.40	30.43	30.20	30.20	30.20	2,731
Apr 11, 2024	30.62	30.87	30.62	30.78	30.78	38,317
Apr 10, 2024	30.78	30.82	30.71	30.81	30.81	2,908
Apr 09, 2024	31.19	31.36	31.09	31.36	31.36	4,722
Apr 08, 2024	31.19	31.25	31.16	31.16	31.16	9,298
Apr 05, 2024	30.92	31.15	30.92	31.08	31.08	9,350
Apr 04, 2024	31.50	31.50	31.01	31.01	31.01	3,880
Apr 03, 2024	31.18	31.29	31.18	31.27	31.27	5,554
Apr 02, 2024	31.30	31.34	31.16	31.25	31.25	9,293
Apr 01, 2024	31.40	31.57	30.34	31.27	31.27	15,881
Mar 28, 2024	31.53	31.69	31.53	31.65	31.65	6,750
Mar 27, 2024	31.21	31.53	31.21	31.47	31.47	14,069
Mar 26, 2024	31.16	31.16	31.00	31.00	31.00	37,848
Mar 25, 2024	31.14	31.14	31.06	31.06	31.06	3,045
Mar 22, 2024	31.33	31.33	31.15	31.15	31.15	44,446
Mar 21, 2024	31.29	31.51	31.29	31.33	31.33	91,227
Mar 21, 2024	0.1288 Dividend
Mar 20, 2024	31.06	31.25	30.90	31.25	31.12	2,989
Mar 19, 2024	30.96	31.02	30.94	30.97	30.84	2,017
Mar 18, 2024	30.94	31.04	30.89	30.89	30.76	2,885
Mar 15, 2024	30.96	30.96	30.91	30.91	30.78	336
Mar 14, 2024	31.26	31.27	30.90	30.97	30.84	4,196
Mar 13, 2024	31.35	31.39	31.24	31.24	31.11	4,316
Mar 12, 2024	31.34	31.42	31.20	31.30	31.17	1,988
Mar 11, 2024	31.05	31.15	31.05	31.15	31.02	1,078
Mar 08, 2024	31.25	31.25	31.00	31.00	30.87	5,385
Mar 07, 2024	31.00	31.08	31.00	31.03	30.90	6,386
Mar 06, 2024	30.79	30.91	30.79	30.88	30.75	7,637
Mar 05, 2024	30.68	30.72	30.48	30.55	30.43	5,566
Mar 04, 2024	30.48	30.69	30.48	30.64	30.51	2,054
Mar 01, 2024	30.18	30.43	30.18	30.36	30.23	4,129
Feb 29, 2024	30.31	30.31	30.11	30.12	30.00	3,268
Feb 28, 2024	30.10	30.10	29.95	30.04	29.92	13,731
Feb 27, 2024	30.08	30.10	30.00	30.07	29.95	2,240
Feb 26, 2024	30.17	30.17	30.00	30.00	29.88	3,991
Feb 23, 2024	30.11	30.24	30.11	30.13	30.01	1,541
Feb 22, 2024	30.15	30.15	30.04	30.07	29.95	3,446
Feb 21, 2024	29.81	29.85	29.79	29.85	29.73	867
Feb 20, 2024	29.80	29.82	29.69	29.74	29.62	2,715
Feb 16, 2024	29.80	29.93	29.68	29.73	29.61	2,714
Feb 15, 2024	29.81	29.88	29.75	29.83	29.71	2,473
Feb 14, 2024	29.42	29.49	29.31	29.48	29.35	4,729
Feb 13, 2024	29.51	29.51	29.07	29.27	29.15	5,687
Feb 12, 2024	29.66	29.89	29.66	29.81	29.69	6,629
Feb 09, 2024	29.68	29.68	29.44	29.55	29.43	6,782
Feb 08, 2024	29.60	29.60	29.41	29.51	29.39	3,227
Feb 07, 2024	29.70	29.70	29.46	29.53	29.41	9,109
Feb 06, 2024	29.55	29.57	29.47	29.50	29.38	2,929
Feb 05, 2024	29.74	29.74	29.41	29.41	29.29	6,105
Feb 02, 2024	29.58	29.78	29.58	29.72	29.60	8,609
Feb 01, 2024	29.60	29.79	29.55	29.79	29.67	1,237
Jan 31, 2024	30.04	30.07	29.73	29.73	29.60	4,341
Jan 30, 2024	30.02	30.08	29.92	30.03	29.91	2,838
Jan 29, 2024	29.90	30.10	29.90	30.03	29.91	3,447
Jan 26, 2024	30.05	30.14	30.01	30.01	29.89	9,613
Jan 25, 2024	29.91	30.10	29.90	30.05	29.93	9,453
Jan 24, 2024	30.00	30.00	29.64	29.64	29.52	2,172
Jan 23, 2024	29.89	29.90	29.80	29.81	29.69	2,477
Jan 22, 2024	29.85	29.87	29.74	29.74	29.62	4,084
Jan 19, 2024	29.25	29.56	29.25	29.56	29.44	6,682
Jan 18, 2024	29.22	29.22	29.02	29.20	29.08	2,796
Jan 17, 2024	29.19	29.19	28.99	29.05	28.93	6,584
Jan 16, 2024	29.34	29.36	29.25	29.29	29.17	4,674
Jan 12, 2024	29.54	29.55	29.52	29.52	29.40	1,676
Jan 11, 2024	29.73	29.73	29.58	29.58	29.45	1,162
Jan 10, 2024	29.71	29.72	29.59	29.67	29.55	6,511
Jan 09, 2024	29.64	29.71	29.62	29.62	29.50	1,054
Jan 08, 2024	29.52	29.86	29.52	29.86	29.74	4,583
Jan 05, 2024	29.49	29.56	29.49	29.55	29.43	863
Jan 04, 2024	29.40	29.40	29.40	29.40	29.28	73
Jan 03, 2024	29.56	29.61	29.45	29.45	29.33	3,482
Jan 02, 2024	29.67	29.93	29.67	29.86	29.74	2,672
Dec 29, 2023	29.86	29.89	29.66	29.75	29.63	3,818
Dec 28, 2023	29.76	29.88	29.76	29.86	29.74	2,725
Dec 27, 2023	29.84	29.84	29.74	29.74	29.62	2,137
Dec 26, 2023	29.69	29.88	29.65	29.82	29.70	3,309
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,269.38+2,427.43(+2.73%)

First Trust S&P 500 Diversified Dividend Aristocrats ETF (RNDV)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,269.38
+2,427.43(+2.73%)