Dark

RND
First Trust Bloomberg R&D Leaders ETF
stock NYSE ETF

At Close

Jun 30, 2026

31.97USD0.000%(0.00)166

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	31.9000	31.9734	31.8800	31.9734	+1.543%	90,565	0.000%
2026-06-29	31.4876	31.4876	31.4876	31.4876	+1.965%	103	+1.543%
2026-06-26	30.8807	30.8807	30.8807	30.8807	+0.611%	172	+3.538%
2026-06-25	30.9100	30.9100	30.6931	30.6931	-0.527%	500	+4.171%
2026-06-24	30.8557	30.8557	30.8557	30.8557	-0.153%	95	+3.622%
2026-06-23	30.9030	30.9030	30.9030	30.9030	-1.590%	5	+3.464%
2026-06-22	31.4023	31.4023	31.4023	31.4023	-1.095%	4	+1.819%
2026-06-18	31.5500	31.7500	31.5500	31.7500	+1.665%	643	+0.704%
2026-06-17	31.6300	31.6800	31.2301	31.2301	-1.418%	929	+2.380%
2026-06-16	31.8601	31.8800	31.6793	31.6793	-0.679%	500	+0.928%
2026-06-15	31.9400	31.9400	31.8960	31.8960	+2.420%	468	+0.243%
2026-06-12	31.1423	31.1423	31.1423	31.1423	+0.040%	0	+2.669%
2026-06-11	30.6900	31.1300	30.6900	31.1300	+1.774%	473	+2.709%
2026-06-10	30.6100	30.6100	30.5874	30.5874	-2.111%	1,622	+4.531%
2026-06-09	30.7400	31.2471	30.7400	31.2471	-0.684%	250	+2.324%
2026-06-08	31.6200	31.6300	31.4624	31.4624	+0.195%	1,673	+1.624%
2026-06-05	32.0250	32.0250	31.4012	31.4012	-3.337%	386	+1.822%
2026-06-04	32.4851	32.4851	32.4851	32.4851	+0.245%	113	-1.575%
2026-06-03	32.4058	32.4058	32.4058	32.4058	-0.696%	2	-1.334%
2026-06-02	32.6800	32.6800	32.6328	32.6328	+0.197%	665	-2.021%
2026-06-01	32.5100	32.5686	32.5100	32.5686	-0.061%	242	-1.828%
2026-05-29	32.5200	32.5886	32.5200	32.5886	+0.489%	1,028	-1.888%
2026-05-28	32.2500	32.4300	32.2500	32.4300	+1.238%	3,548	-1.408%
2026-05-27	32.0333	32.0333	32.0333	32.0333	-0.016%	2	-0.187%
2026-05-26	31.9300	32.0383	31.9300	32.0383	+0.728%	157	-0.203%
2026-05-22	31.8300	31.8300	31.8067	31.8067	+0.635%	319	+0.524%
2026-05-21	31.6059	31.6059	31.6059	31.6059	+0.264%	19	+1.163%
2026-05-20	31.4250	31.5228	31.4250	31.5228	+1.466%	237	+1.429%
2026-05-19	31.0675	31.0675	31.0675	31.0675	-1.037%	49	+2.916%
2026-05-18	31.2900	31.3929	31.2900	31.3929	-0.581%	204	+1.849%
2026-05-15	31.5765	31.5765	31.5765	31.5765	-1.375%	24	+1.257%
2026-05-14	32.0166	32.0166	32.0166	32.0166	+0.963%	31	-0.135%
2026-05-13	31.7113	31.7113	31.7113	31.7113	+0.978%	122	+0.827%
2026-05-12	31.4043	31.4043	31.4043	31.4043	-0.229%	289	+1.812%
2026-05-11	31.4600	31.4765	31.4600	31.4765	-0.293%	104	+1.579%
2026-05-08	31.5800	31.5800	31.5691	31.5691	+0.684%	254	+1.281%
2026-05-07	31.4000	31.4000	31.3400	31.3546	-0.326%	305	+1.974%
2026-05-06	31.3100	31.4570	31.3100	31.4570	+1.796%	2,057	+1.642%
2026-05-05	30.9019	30.9019	30.9019	30.9019	+0.487%	0	+3.467%
2026-05-04	30.8750	30.9100	30.7200	30.7521	-0.297%	863	+3.971%
2026-05-01	30.8700	30.8700	30.8438	30.8438	+0.439%	216	+3.662%
2026-04-30	30.7000	30.7091	30.3000	30.7091	+1.187%	428	+4.117%
2026-04-29	30.3600	30.3600	30.3488	30.3488	-0.418%	609	+5.353%
2026-04-28	30.5600	30.5600	30.3899	30.4762	-0.902%	1,237	+4.913%
2026-04-27	30.6700	30.7800	30.6700	30.7535	-0.279%	3,451	+3.967%
2026-04-24	30.8210	30.8396	30.8210	30.8396	+1.085%	100	+3.676%
2026-04-23	30.6200	30.6200	30.4699	30.5087	-0.705%	3,848	+4.801%
2026-04-22	30.7254	30.7254	30.7254	30.7254	+1.504%	63	+4.062%
2026-04-21	30.3900	30.4600	30.2700	30.2700	-0.445%	2,023	+5.627%
2026-04-20	30.4100	30.4200	30.4052	30.4052	-0.430%	1,852	+5.158%
2026-04-17	30.5700	30.5700	30.5364	30.5364	+0.882%	319	+4.706%
2026-04-16	30.2693	30.2693	30.2693	30.2693	+0.013%	20	+5.630%
2026-04-15	30.0200	30.2654	30.0100	30.2654	+1.678%	23,741	+5.643%
2026-04-14	29.5200	29.8100	29.5200	29.7660	+2.091%	2,536	+7.416%
2026-04-13	28.8750	29.1564	28.8750	29.1564	+1.279%	442	+9.662%
2026-04-10	28.9200	28.9200	28.7882	28.7882	+0.095%	561	+11.064%
2026-04-09	28.6800	28.7608	28.6800	28.7608	+0.829%	936	+11.170%
2026-04-08	28.6750	28.6750	28.5243	28.5243	+2.758%	491	+12.092%
2026-04-07	27.5900	27.7588	27.5900	27.7588	+0.122%	804	+15.183%
2026-04-06	27.6900	27.7299	27.6900	27.7250	+0.394%	1,609	+15.323%
2026-04-02	27.5700	27.6163	27.5400	27.6163	-0.246%	1,117	+15.777%
2026-04-01	27.7498	27.7500	27.6600	27.6845	+1.241%	1,355	+15.492%
2026-03-31	27.2299	27.3452	27.2232	27.3452	+3.736%	1,244	+16.925%
2026-03-30	26.5800	26.5800	26.2500	26.3605	-0.623%	3,350	+21.293%
2026-03-27	26.8100	26.8100	26.5258	26.5258	-2.265%	2,168	+20.537%
2026-03-26	27.5300	27.5400	27.1405	27.1405	-2.217%	5,638	+17.807%
2026-03-25	27.9100	27.9100	27.7300	27.7559	+0.763%	2,755	+15.195%
2026-03-24	27.7100	27.7100	27.5457	27.5457	-1.365%	1,621	+16.074%
2026-03-23	28.1100	28.1800	27.8650	27.9268	+1.405%	2,878	+14.490%
2026-03-20	27.7800	27.7900	27.4900	27.5398	-1.806%	1,028	+16.099%
2026-03-19	27.9300	28.0464	27.8900	28.0464	-0.668%	6,772	+14.002%
2026-03-18	28.4800	28.4800	28.2350	28.2350	-1.475%	2,342	+13.240%
2026-03-17	28.6800	28.6800	28.6500	28.6578	+0.283%	6,507	+11.570%
2026-03-16	28.5500	28.6000	28.5500	28.5770	+1.260%	1,701	+11.885%
2026-03-13	28.2200	28.2213	28.2200	28.2213	-0.850%	1,399	+13.295%
2026-03-12	28.5000	28.5600	28.4631	28.4631	-1.933%	1,375	+12.333%
2026-03-11	28.9300	29.0600	28.9200	29.0241	+0.157%	3,507	+10.162%
2026-03-10	29.1800	29.2000	28.9785	28.9785	-0.138%	1,835	+10.335%
2026-03-09	28.6600	29.0186	28.5800	29.0186	+0.871%	535	+10.182%
2026-03-06	28.9251	28.9251	28.7680	28.7680	-1.212%	523	+11.142%
2026-03-05	28.8700	29.1210	28.8699	29.1210	-0.140%	1,320	+9.795%
2026-03-04	29.2200	29.2201	29.1618	29.1618	+1.323%	1,404	+9.641%
2026-03-03	28.6650	28.7900	28.6299	28.7810	-1.076%	2,503	+11.092%
2026-03-02	29.0941	29.0941	29.0941	29.0941	+0.228%	42	+9.897%
2026-02-27	28.9399	29.0278	28.8900	29.0278	+0.108%	3,889	+10.148%
2026-02-26	29.0200	29.0200	28.9966	28.9966	-0.991%	265	+10.266%
2026-02-25	29.2800	29.2868	29.2800	29.2868	+1.404%	453	+9.173%
2026-02-24	28.9000	28.9000	28.8813	28.8813	+1.157%	181	+10.706%
2026-02-23	28.7100	28.7100	28.5100	28.5509	-1.371%	4,619	+11.987%
2026-02-20	28.8800	28.9600	28.8800	28.9478	+0.793%	492	+10.452%
2026-02-19	28.7200	28.7200	28.7200	28.7200	-0.485%	201	+11.328%
2026-02-18	29.0200	29.0200	28.8600	28.8600	+0.487%	5,773	+10.788%
2026-02-17	28.6900	28.7200	28.6900	28.7200	+0.264%	780	+11.328%
2026-02-13	28.7700	28.7700	28.6443	28.6443	-0.005%	117	+11.622%
2026-02-12	28.8400	28.8400	28.6458	28.6458	-1.894%	2,586	+11.616%
2026-02-11	29.2500	29.2500	29.1700	29.1987	-0.217%	2,580	+9.503%
2026-02-10	29.2623	29.2623	29.2623	29.2623	-0.614%	78	+9.265%
2026-02-09	29.4200	29.5101	29.4200	29.4430	+0.668%	3,021	+8.594%
2026-02-06	29.2477	29.2477	29.2477	29.2477	+1.835%	100	+9.319%
2026-02-05	28.8800	28.8800	28.7208	28.7208	-1.709%	286	+11.325%
2026-02-04	29.3900	29.3900	29.2202	29.2202	-1.700%	743	+9.422%
2026-02-03	29.8900	29.8900	29.5200	29.7255	-1.982%	657	+7.562%
2026-02-02	30.4000	30.4200	30.3265	30.3265	+0.505%	469	+5.431%
2026-01-30	30.2600	30.2600	30.1700	30.1742	-0.725%	1,927	+5.963%
2026-01-29	30.1800	30.3946	30.1300	30.3946	-0.896%	810	+5.194%
2026-01-28	30.6800	30.6800	30.6000	30.6694	-0.200%	998	+4.252%
2026-01-27	30.7446	30.7446	30.7310	30.7310	+0.810%	237	+4.043%
2026-01-26	30.4700	30.5600	30.4699	30.4842	+0.545%	1,519	+4.885%
2026-01-23	30.4000	30.4000	30.3190	30.3190	+0.614%	1,613	+5.457%
2026-01-22	30.1400	30.2100	30.1100	30.1341	+0.835%	2,924	+6.104%
2026-01-21	29.8500	29.9600	29.6000	29.8847	+0.972%	2,833	+6.989%
2026-01-20	29.8900	29.8900	29.5800	29.5971	-2.198%	1,728	+8.029%
2026-01-16	30.3500	30.3500	30.2622	30.2622	+0.160%	1,665	+5.655%
2026-01-15	30.3000	30.3000	30.2139	30.2139	-0.315%	497	+5.823%
2026-01-14	30.1300	30.3093	30.1300	30.3093	-1.251%	989	+5.490%
2026-01-13	30.8100	30.8100	30.6397	30.6932	-0.186%	1,208	+4.171%
2026-01-12	30.7100	30.7503	30.7100	30.7503	+0.144%	9,200	+3.978%
2026-01-09	30.7400	30.7400	30.7060	30.7060	+0.442%	562	+4.128%
2026-01-08	30.6100	30.6100	30.5000	30.5708	-0.865%	650	+4.588%
2026-01-07	30.8100	30.9900	30.8100	30.8374	+0.776%	1,101	+3.684%
2026-01-06	30.5221	30.6000	30.5213	30.5998	+0.962%	2,098	+4.489%
2026-01-05	30.4200	30.4200	30.3081	30.3081	+0.017%	2,486	+5.495%
2026-01-02	30.6800	30.6800	30.2100	30.3028	-0.304%	4,113	+5.513%
2025-12-31	30.4400	30.4400	30.3953	30.3953	-0.646%	339	+5.192%
2025-12-30	30.5800	30.6300	30.5800	30.5930	-0.120%	1,805	+4.512%
2025-12-29	30.5300	30.6300	30.5300	30.6297	-0.380%	2,497	+4.387%
2025-12-26	30.7466	30.7466	30.7466	30.7466	-0.048%	88	+3.990%
2025-12-24	30.6900	30.7700	30.6900	30.7615	+0.243%	4,416	+3.940%
2025-12-23	30.6600	30.6869	30.6600	30.6869	+0.571%	911	+4.192%
2025-12-22	30.5127	30.5127	30.5127	30.5127	+0.636%	42	+4.787%
2025-12-19	30.1900	30.3200	30.1900	30.3200	+1.371%	3,258	+5.453%
2025-12-18	29.9400	30.0700	29.8500	29.9100	+1.399%	9,890	+6.899%
2025-12-17	29.4972	29.4972	29.4972	29.4972	-1.808%	156	+8.395%
2025-12-16	29.8580	30.0404	29.8200	30.0404	+0.219%	3,187	+6.435%
2025-12-15	30.0300	30.0300	29.9747	29.9747	-0.210%	1,637	+6.668%
2025-12-12	30.3700	30.3700	29.9400	30.0377	-1.488%	10,415	+6.444%
2025-12-11	30.3600	30.4913	30.3600	30.4913	-0.514%	946	+4.861%
2025-12-10	30.4900	30.6488	30.4361	30.6488	+0.319%	699	+4.322%
2025-12-09	30.6200	30.6200	30.5514	30.5514	-0.044%	554	+4.654%
2025-12-08	30.7100	30.7100	30.5100	30.5650	-0.535%	6,389	+4.608%
2025-12-05	30.7293	30.7293	30.7293	30.7293	+0.336%	76	+4.049%
2025-12-04	30.8700	30.8700	30.5200	30.6264	-0.207%	400	+4.398%
2025-12-03	30.6900	30.6900	30.6900	30.6900	+0.053%	7	+4.182%
2025-12-02	30.6800	30.6800	30.6738	30.6738	+0.689%	338	+4.237%
2025-12-01	30.4640	30.4640	30.4640	30.4640	-0.497%	34	+4.955%
2025-11-28	30.5400	30.6162	30.5400	30.6162	+0.351%	188	+4.433%
2025-11-26	30.5261	30.5261	30.5090	30.5090	+0.585%	326	+4.800%
2025-11-25	29.9200	30.3315	29.9200	30.3315	+0.951%	590	+5.413%
2025-11-24	30.0459	30.0459	30.0459	30.0459	+2.482%	84	+6.415%
2025-11-21	29.0250	29.3182	29.0250	29.3182	+0.678%	1,109	+9.056%
2025-11-20	29.4000	29.5500	29.1100	29.1207	-2.421%	10,445	+9.796%
2025-11-19	29.8200	29.8600	29.7100	29.8431	+0.347%	7,891	+7.138%
2025-11-18	29.8400	29.8400	29.7200	29.7400	-0.980%	3,666	+7.510%
2025-11-17	30.2100	30.3800	29.9000	30.0344	-0.566%	22,065	+6.456%
2025-11-14	30.3000	30.3000	30.2054	30.2054	+0.010%	582	+5.853%
2025-11-13	30.5400	30.5400	30.2023	30.2023	-1.941%	1,113	+5.864%
2025-11-12	30.8001	30.8001	30.8001	30.8001	+0.051%	353	+3.809%
2025-11-11	30.7843	30.7843	30.7843	30.7843	+0.028%	260	+3.863%
2025-11-10	30.7758	30.7758	30.7758	30.7758	+2.441%	49	+3.891%
2025-11-07	30.0250	30.0425	30.0250	30.0425	-0.561%	200	+6.427%
2025-11-06	30.2100	30.2119	30.2100	30.2119	-1.595%	171	+5.830%
2025-11-05	30.7016	30.7016	30.7016	30.7016	+0.543%	124	+4.142%
2025-11-04	30.6700	30.6700	30.5357	30.5357	-1.947%	1,379	+4.708%
2025-11-03	31.1516	31.1516	31.1419	31.1419	+0.481%	416	+2.670%
2025-10-31	30.9928	30.9928	30.9928	30.9928	+0.815%	36	+3.164%
2025-10-30	30.8700	30.8800	30.7421	30.7421	-1.520%	314	+4.005%
2025-10-29	31.1900	31.2166	31.1700	31.2166	+0.464%	1,934	+2.424%
2025-10-28	31.0400	31.0725	31.0400	31.0725	+0.634%	981	+2.899%
2025-10-27	30.8800	30.8800	30.8750	30.8766	+1.664%	2,168	+3.552%
2025-10-24	30.4300	30.4300	30.3713	30.3713	+0.968%	254	+5.275%
2025-10-23	29.8400	30.0800	29.8400	30.0800	+0.855%	234	+6.295%
2025-10-22	29.8299	29.8299	29.8249	29.8249	-0.867%	349	+7.204%
2025-10-21	30.0800	30.0900	30.0800	30.0856	-0.026%	3,665	+6.275%
2025-10-20	30.0600	30.1300	30.0600	30.0935	+1.362%	2,523	+6.247%
2025-10-17	29.5400	29.6890	29.5380	29.6890	+0.577%	1,345	+7.694%
2025-10-16	29.5900	29.5900	29.5186	29.5186	-0.233%	1,089	+8.316%
2025-10-15	29.8300	29.8300	29.5876	29.5876	+0.673%	334	+8.064%
2025-10-14	29.3899	29.3899	29.3899	29.3899	-0.764%	1	+8.790%
2025-10-13	29.6161	29.6161	29.6161	29.6161	+2.041%	56	+7.960%
2025-10-10	29.3800	29.3800	29.0236	29.0236	-3.275%	203	+10.163%
2025-10-09	30.0500	30.0500	30.0062	30.0062	-0.330%	273	+6.556%
2025-10-08	30.0000	30.1056	30.0000	30.1056	+0.948%	443	+6.204%
2025-10-07	29.8228	29.8228	29.8228	29.8228	-0.584%	22	+7.211%
2025-10-06	30.0600	30.0850	29.9979	29.9979	+0.648%	606	+6.585%
2025-10-03	29.9400	29.9400	29.8048	29.8048	-0.193%	992	+7.276%
2025-10-02	29.8900	29.8900	29.8623	29.8623	+0.076%	721	+7.069%
2025-10-01	29.5400	29.8395	29.5400	29.8395	+0.696%	3,995	+7.151%
2025-09-30	29.5924	29.6332	29.5924	29.6332	+0.458%	148	+7.897%
2025-09-29	29.6800	29.6800	29.4980	29.4980	+0.171%	744	+8.392%
2025-09-26	29.4176	29.4476	29.4176	29.4476	+0.669%	491	+8.577%
2025-09-25	29.2170	29.2519	29.2170	29.2519	-0.723%	206	+9.304%
2025-09-24	29.6050	29.6050	29.4648	29.4648	-0.389%	321	+8.514%
2025-09-23	29.6824	29.6824	29.5800	29.5800	-0.843%	100	+8.091%
2025-09-22	29.8316	29.8316	29.8316	29.8316	+0.439%	3	+7.180%
2025-09-19	29.7013	29.7013	29.7013	29.7013	+0.822%	0	+7.650%
2025-09-18	29.4592	29.4592	29.4592	29.4592	+0.746%	69	+8.535%
2025-09-17	29.3900	29.3900	29.2411	29.2411	-0.508%	341	+9.344%
2025-09-16	29.3904	29.3904	29.3904	29.3904	+0.184%	0	+8.789%
2025-09-15	29.3364	29.3364	29.3364	29.3364	+0.921%	150	+8.989%
2025-09-12	29.0688	29.0688	29.0688	29.0688	+0.158%	38	+9.992%
2025-09-11	29.0229	29.0229	29.0229	29.0229	+0.449%	94	+10.166%
2025-09-10	29.0000	29.0001	28.8931	28.8931	+0.397%	2,151	+10.661%
2025-09-09	28.7788	28.7788	28.7788	28.7788	+0.515%	77	+11.101%
2025-09-08	28.6314	28.6314	28.6314	28.6314	+0.841%	57	+11.672%
2025-09-05	28.3800	28.3927	28.3800	28.3927	-0.043%	237	+12.611%
2025-09-04	28.3024	28.4050	28.3024	28.4050	+1.075%	240	+12.563%
2025-09-03	28.0900	28.1028	28.0900	28.1028	+1.043%	515	+13.773%
2025-09-02	27.8127	27.8127	27.8127	27.8127	-0.639%	88	+14.960%
2025-08-29	27.9915	27.9915	27.9915	27.9915	-1.293%	167	+14.225%
2025-08-28	28.3583	28.3583	28.3583	28.3583	+0.676%	106	+12.748%
2025-08-27	28.1678	28.1678	28.1678	28.1678	+0.180%	5	+13.510%
2025-08-26	27.9900	28.1172	27.9900	28.1172	+0.628%	1,340	+13.715%
2025-08-25	27.9418	27.9418	27.9418	27.9418	-0.082%	16	+14.429%
2025-08-22	27.9648	27.9648	27.9648	27.9648	+1.636%	84	+14.334%
2025-08-21	27.5146	27.5146	27.5146	27.5146	-0.409%	3	+16.205%
2025-08-20	27.6277	27.6277	27.6277	27.6277	-0.415%	271	+15.730%
2025-08-19	28.0000	28.0400	27.7427	27.7427	-1.381%	526	+15.250%
2025-08-18	28.1100	28.1311	28.1100	28.1311	+0.109%	509	+13.659%
2025-08-15	28.0957	28.1005	28.0957	28.1005	-0.297%	547	+13.782%
2025-08-14	28.1843	28.1843	28.1843	28.1843	+0.099%	2	+13.444%
2025-08-13	28.1800	28.1800	28.1565	28.1565	+0.001%	229	+13.556%
2025-08-12	28.1316	28.1562	28.1316	28.1562	+1.320%	528	+13.557%
2025-08-11	27.9400	27.9400	27.7800	27.7895	-0.288%	1,611	+15.056%
2025-08-08	27.8699	27.8699	27.8699	27.8699	+1.105%	27	+14.724%
2025-08-07	27.5653	27.5653	27.5653	27.5653	-0.221%	57	+15.991%
2025-08-06	27.3900	27.6264	27.3900	27.6264	+1.080%	223	+15.735%
2025-08-05	27.6200	27.6200	27.3311	27.3311	-1.255%	541	+16.985%
2025-08-04	27.5600	27.6785	27.5200	27.6785	+1.724%	663	+15.517%
2025-08-01	27.2000	27.2093	27.2000	27.2093	-1.849%	129	+17.509%
2025-07-31	27.7218	27.7218	27.7218	27.7218	-0.330%	3	+15.337%
2025-07-30	27.8136	27.8136	27.8136	27.8136	+0.048%	12	+14.956%
2025-07-29	27.8003	27.8003	27.8003	27.8003	-0.605%	7	+15.011%
2025-07-28	27.9696	27.9696	27.9696	27.9696	+0.389%	186	+14.315%
2025-07-25	27.9000	27.9100	27.8611	27.8611	+0.475%	373	+14.760%
2025-07-24	27.7100	27.7295	27.7100	27.7295	+0.233%	305	+15.305%
2025-07-23	27.5200	27.6700	27.5200	27.6651	+0.633%	415	+15.573%
2025-07-22	27.3400	27.5100	27.3400	27.4912	-0.164%	4,546	+16.304%
2025-07-21	27.6200	27.6500	27.5363	27.5363	+0.355%	422	+16.114%
2025-07-18	27.4389	27.4389	27.4389	27.4389	+0.134%	123	+16.526%
2025-07-17	27.4021	27.4021	27.4021	27.4021	+0.524%	2	+16.682%
2025-07-16	27.2592	27.2592	27.2592	27.2592	+0.172%	87	+17.294%
2025-07-15	27.2123	27.2123	27.2123	27.2123	+0.189%	39	+17.496%
2025-07-14	27.1611	27.1611	27.1611	27.1611	+0.355%	1	+17.718%
2025-07-11	27.0600	27.0649	27.0600	27.0649	-0.096%	348	+18.136%
2025-07-10	27.0500	27.0910	27.0500	27.0910	+0.174%	361	+18.022%
2025-07-09	27.0300	27.0440	27.0300	27.0440	+1.024%	434	+18.227%
2025-07-08	26.8200	26.8200	26.7700	26.7700	-0.132%	333	+19.437%
2025-07-07	26.8500	26.8500	26.8054	26.8054	-0.863%	426	+19.280%
2025-07-03	27.0100	27.0388	27.0100	27.0388	+0.991%	206	+18.250%
2025-07-02	26.7200	26.7734	26.7200	26.7734	+0.889%	220	+19.422%
2025-07-01	26.5375	26.5375	26.5375	26.5375	-1.065%	68	+20.484%
2025-06-30	26.7300	26.8232	26.7084	26.8232	+0.499%	4,910	+19.201%
2025-06-27	26.6433	26.6900	26.6433	26.6900	+0.700%	3,256	+19.795%
2025-06-26	26.5044	26.5044	26.5044	26.5044	+1.187%	46	+20.634%
2025-06-25	26.1934	26.1934	26.1934	26.1934	+0.295%	48	+22.067%
2025-06-24	26.1163	26.1163	26.1163	26.1163	+1.435%	2	+22.427%
2025-06-23	25.6700	25.7469	25.6000	25.7469	+0.974%	1,459	+24.183%
2025-06-20	25.4900	25.4985	25.4800	25.4985	-0.818%	762	+25.393%
2025-06-18	25.7087	25.7087	25.7087	25.7087	-0.130%	83	+24.368%
2025-06-17	25.9300	25.9300	25.7300	25.7422	-0.928%	370	+24.206%
2025-06-16	26.0365	26.0365	25.9834	25.9834	+1.367%	1,218	+23.053%
2025-06-13	25.6329	25.6329	25.6329	25.6329	-1.066%	128	+24.736%
2025-06-12	25.8701	25.9308	25.8700	25.9092	+0.247%	483	+23.406%
2025-06-11	25.8454	25.8454	25.8454	25.8454	-0.280%	200	+23.710%
2025-06-10	25.9180	25.9180	25.9180	25.9180	+0.553%	52	+23.364%
2025-06-09	25.7700	25.7754	25.7700	25.7754	+0.077%	513	+24.046%
2025-06-06	25.7555	25.7555	25.7555	25.7555	+1.192%	56	+24.142%
2025-06-05	25.4522	25.4522	25.4522	25.4522	-0.760%	6	+25.621%
2025-06-04	25.6471	25.6471	25.6471	25.6471	+0.351%	2	+24.667%
2025-06-03	25.5574	25.5574	25.5574	25.5574	+0.669%	64	+25.104%
2025-06-02	25.3875	25.3875	25.3875	25.3875	+0.455%	55	+25.942%
2025-05-30	25.2700	25.2724	25.2700	25.2724	-0.353%	718	+26.515%
2025-05-29	25.2800	25.3620	25.2800	25.3620	+0.483%	711	+26.068%
2025-05-28	25.2401	25.2401	25.2401	25.2401	-0.257%	56	+26.677%
2025-05-27	25.3200	25.3200	25.3000	25.3051	+2.423%	370	+26.352%
2025-05-23	24.7900	24.7900	24.7065	24.7065	-0.793%	273	+29.413%
2025-05-22	24.9000	24.9041	24.9000	24.9041	+0.144%	448	+28.386%
2025-05-21	25.1624	25.1624	24.8682	24.8682	-1.175%	838	+28.571%
2025-05-20	25.2300	25.2300	25.1638	25.1638	-0.381%	211	+27.061%
2025-05-19	25.2600	25.2600	25.2600	25.2600	+0.086%	23	+26.577%
2025-05-16	25.1700	25.2382	25.1650	25.2382	+0.704%	898	+26.687%
2025-05-15	25.0618	25.0618	25.0618	25.0618	-0.161%	68	+27.578%
2025-05-14	25.1300	25.1300	25.1023	25.1023	+0.498%	1,586	+27.372%
2025-05-13	25.0400	25.0400	24.9779	24.9779	+1.842%	370	+28.007%
2025-05-12	24.5218	24.5261	24.5200	24.5261	+4.481%	1,133	+30.365%
2025-05-09	23.4768	23.4768	23.4300	23.4743	-0.120%	1,038	+36.206%
2025-05-08	23.3600	23.6900	23.3600	23.5025	+1.025%	806	+36.043%
2025-05-07	23.3200	23.3200	23.1400	23.2640	-0.090%	500	+37.437%
2025-05-06	23.3300	23.3300	23.2849	23.2849	-1.199%	241	+37.314%
2025-05-05	23.6572	23.6600	23.5674	23.5674	-0.603%	2,155	+35.668%
2025-05-02	23.7300	23.7300	23.7104	23.7104	+1.505%	159	+34.850%
2025-05-01	23.3589	23.3589	23.3589	23.3589	+0.852%	127	+36.879%
2025-04-30	23.1616	23.1616	23.1616	23.1616	+0.160%	96	+38.045%
2025-04-29	23.1245	23.1245	23.1245	23.1245	+0.310%	111	+38.266%
2025-04-28	23.0531	23.0531	23.0531	23.0531	+0.132%	215	+38.695%
2025-04-25	22.8400	23.0228	22.8400	23.0228	+1.487%	1,294	+38.877%
2025-04-24	22.3500	22.6855	22.3500	22.6855	+2.910%	354	+40.942%
2025-04-23	22.3600	22.3800	22.0441	22.0441	+3.008%	543	+45.043%
2025-04-22	21.3430	21.4004	21.3430	21.4004	+2.527%	1,062	+49.406%
2025-04-21	20.7900	20.8729	20.7900	20.8729	-2.497%	256	+53.181%
2025-04-17	21.5000	21.5000	21.3800	21.4075	+0.491%	541	+49.356%
2025-04-16	21.5200	21.5200	21.3029	21.3029	-2.828%	552	+50.089%
2025-04-15	21.9784	21.9784	21.9228	21.9228	+0.003%	644	+45.845%
2025-04-14	21.8600	21.9221	21.8200	21.9221	+0.562%	456	+45.850%
2025-04-11	21.7097	21.7996	21.7097	21.7996	+1.871%	237	+46.670%
2025-04-10	21.3993	21.3993	21.3993	21.3993	-4.400%	563	+49.413%
2025-04-09	20.2500	22.3843	20.2500	22.3843	+12.000%	1,647	+42.839%
2025-04-08	19.8400	19.9859	19.8400	19.9859	-1.771%	380	+59.980%
2025-04-07	20.3800	20.3899	20.2400	20.3463	+0.309%	1,535	+57.146%
2025-04-04	20.5400	20.5695	20.2836	20.2836	-5.912%	1,078	+57.632%
2025-04-03	21.7200	21.7200	21.5582	21.5582	-5.934%	765	+48.312%
2025-04-02	22.7400	22.9182	22.7400	22.9182	+1.056%	317	+39.511%
2025-04-01	22.6788	22.6788	22.6788	22.6788	+0.562%	2	+40.984%
2025-03-31	22.5521	22.5521	22.5521	22.5521	-0.132%	179	+41.776%
2025-03-28	22.5818	22.5818	22.5818	22.5818	-2.838%	16	+41.589%
2025-03-27	23.2415	23.2415	23.2415	23.2415	-0.556%	0	+37.570%
2025-03-26	23.3714	23.3714	23.3714	23.3714	-2.246%	25	+36.806%
2025-03-25	23.9083	23.9083	23.9083	23.9083	+0.529%	17	+33.733%
2025-03-24	23.7826	23.7826	23.7826	23.7826	+2.396%	37	+34.440%
2025-03-21	23.2260	23.2260	23.2260	23.2260	+0.377%	63	+37.662%
2025-03-20	23.1388	23.1388	23.1388	23.1388	-0.182%	24	+38.181%
2025-03-19	23.1809	23.1809	23.1809	23.1809	+1.578%	11	+37.930%
2025-03-18	22.8209	22.8209	22.8209	22.8209	-1.764%	21	+40.106%
2025-03-17	23.2306	23.2306	23.2306	23.2306	+0.438%	137	+37.635%
2025-03-14	23.1292	23.1292	23.1292	23.1292	+2.545%	27	+38.238%
2025-03-13	22.5552	22.5552	22.5552	22.5552	-2.307%	8	+41.756%
2025-03-12	23.2600	23.2600	23.0879	23.0879	+1.405%	323	+38.486%
2025-03-11	22.7680	22.7680	22.7680	22.7680	+0.119%	30	+40.431%
2025-03-10	22.7410	22.7410	22.7410	22.7410	-4.030%	38	+40.598%
2025-03-07	23.5800	23.6960	23.5800	23.6960	+0.446%	643	+34.932%
2025-03-06	23.9600	23.9600	23.5100	23.5909	-2.879%	1,174	+35.533%
2025-03-05	23.9600	24.2901	23.8400	24.2901	+1.653%	464	+31.631%
2025-03-04	23.8950	23.8950	23.8950	23.8950	-0.428%	29	+33.808%
2025-03-03	24.0300	24.0300	23.9976	23.9976	-2.450%	493	+33.236%
2025-02-28	24.6004	24.6004	24.6004	24.6004	+1.557%	56	+29.971%
2025-02-27	24.2232	24.2232	24.2232	24.2232	-2.606%	202	+31.995%
2025-02-26	24.8714	24.8714	24.8714	24.8714	+0.538%	342	+28.555%
2025-02-25	25.0500	25.0500	24.7383	24.7383	-1.196%	1,560	+29.247%
2025-02-24	25.0377	25.0377	25.0377	25.0377	-1.031%	175	+27.701%
2025-02-21	25.7200	25.7200	25.2600	25.2985	-2.076%	1,457	+26.385%
2025-02-20	25.8100	25.8349	25.8100	25.8349	-0.479%	255	+23.760%
2025-02-19	25.9592	25.9592	25.9592	25.9592	+0.428%	299	+23.168%
2025-02-18	25.8700	25.8700	25.8486	25.8486	+0.029%	124	+23.695%
2025-02-14	25.8412	25.8412	25.8412	25.8412	+0.155%	54	+23.730%
2025-02-13	25.7300	25.8012	25.6630	25.8012	+0.839%	3,573	+23.922%
2025-02-12	25.5866	25.5866	25.5866	25.5866	+0.095%	14	+24.962%
2025-02-11	25.5622	25.5622	25.5622	25.5622	-0.583%	4	+25.081%
2025-02-10	25.7380	25.7380	25.7120	25.7120	+1.067%	467	+24.352%
2025-02-07	25.4406	25.4406	25.4406	25.4406	-1.062%	5	+25.679%
2025-02-06	25.7136	25.7136	25.7136	25.7136	+0.772%	21	+24.344%
2025-02-05	25.5167	25.5167	25.5167	25.5167	-0.050%	129	+25.304%
2025-02-04	25.5000	25.5295	25.5000	25.5295	+1.236%	467	+25.241%
2025-02-03	25.2179	25.2179	25.2179	25.2179	-1.043%	142	+26.789%
2025-01-31	25.4837	25.4837	25.4837	25.4837	-0.141%	7	+25.466%
2025-01-30	25.3100	25.5198	25.3100	25.5198	+0.328%	117	+25.289%
2025-01-29	25.4363	25.4363	25.4363	25.4363	-0.536%	0	+25.700%
2025-01-28	25.5733	25.5733	25.5733	25.5733	+1.715%	26	+25.026%
2025-01-27	25.1900	25.1900	25.0000	25.1420	-3.457%	378	+27.171%
2025-01-24	26.1500	26.1500	26.0100	26.0424	-0.338%	517	+22.774%
2025-01-23	25.9400	26.1308	25.9400	26.1308	+0.504%	277	+22.359%
2025-01-22	25.9997	25.9997	25.9997	25.9997	+1.562%	71	+22.976%
2025-01-21	25.4400	25.5999	25.4400	25.5999	+0.999%	349	+24.897%
2025-01-17	25.3000	25.4200	25.3000	25.3466	+1.298%	573	+26.145%
2025-01-16	25.1750	25.1750	25.0217	25.0217	-0.586%	370	+27.783%
2025-01-15	25.0887	25.1691	25.0887	25.1691	+2.695%	580	+27.034%
2025-01-14	24.5086	24.5086	24.5086	24.5086	-0.702%	93	+30.458%
2025-01-13	24.6819	24.6819	24.6819	24.6819	-0.169%	80	+29.542%
2025-01-10	24.6100	24.7237	24.5900	24.7237	-1.462%	472	+29.323%
2025-01-08	25.1490	25.1490	25.0900	25.0904	+0.115%	871	+27.433%
2025-01-07	25.0617	25.0617	25.0617	25.0617	-1.707%	65	+27.579%

.dark-mode .HyPGs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HyPGs8{ color: #333333; background-color: white; border: 2px solid #333333; }RNDFirst Trust Bloomberg R&D Leaders ETFstock NYSE ETF

RND
First Trust Bloomberg R&D Leaders ETF
stock NYSE ETF