Get the Stockscreener App
30.04
1.49%
-0.4536
After Hours:
29.97
-0.0677
-0.23%
First Trust Bloomberg R D Leaders Etf Stock (RND) Price History
The historical daily chart and data for First Trust Bloomberg R D Leaders Etf stock (RND), show that the latest closing stock price as of December 12, 2025, is $30.04.
- First Trust Bloomberg R D Leaders Etf all-time high stock price is $31.22, occurred on October 29, 2025.
- The lowest First Trust Bloomberg R D Leaders Etf stock price recorded was $19.84 on April 08, 2025. Since then, First Trust Bloomberg R D Leaders Etf's stock price has risen over 51.40% to $30.04 now.
- The 52-week high stock price for RND is $31.22, representing a 3.92% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for RND is $19.84, indicating a -33.95% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about RND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $30.37 | $29.94 | $0.43 | 10,415.0 | -1.49% |
| Dec 11, 2025 | $30.49 | $30.36 | $0.1313 | 946.0 | -0.51% |
| Dec 10, 2025 | $30.65 | $30.44 | $0.2127 | 699.0 | +0.32% |
| Dec 09, 2025 | $30.62 | $30.55 | $0.0686 | 554.0 | -0.04% |
| Dec 08, 2025 | $30.71 | $30.51 | $0.20 | 6,389.0 | -0.53% |
| Dec 05, 2025 | $30.73 | $30.73 | $0.00 | 76.00 | +0.34% |
| Dec 04, 2025 | $30.87 | $30.52 | $0.35 | 400.0 | -0.21% |
| Dec 03, 2025 | $30.69 | $30.69 | $0.00 | 7.00 | +0.05% |
| Dec 02, 2025 | $30.68 | $30.67 | $0.0062 | 338.0 | +0.69% |
| Dec 01, 2025 | $30.46 | $30.46 | $0.00 | 34.00 | -0.50% |
| Nov 28, 2025 | $30.62 | $30.54 | $0.0762 | 188.0 | +0.35% |
| Nov 26, 2025 | $30.53 | $30.51 | $0.0171 | 326.0 | +0.59% |
| Nov 25, 2025 | $30.33 | $29.92 | $0.4115 | 590.0 | +0.95% |
| Nov 24, 2025 | $30.05 | $30.05 | $0.00 | 84.00 | +2.48% |
| Nov 21, 2025 | $29.32 | $29.02 | $0.2932 | 1,109.0 | +0.68% |
| Nov 20, 2025 | $29.55 | $29.11 | $0.44 | 10,445.0 | -2.42% |
| Nov 19, 2025 | $29.86 | $29.71 | $0.15 | 7,891.0 | +0.35% |
| Nov 18, 2025 | $29.84 | $29.72 | $0.12 | 3,666.0 | -0.98% |
| Nov 17, 2025 | $30.38 | $29.90 | $0.48 | 22,065.0 | -0.57% |
First Trust Bloomberg R D Leaders Etf Stock (RND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Bloomberg R D Leaders Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Bloomberg R D Leaders Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Bloomberg R D Leaders Etf Stock (RND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.87 | $29.94 | $0.93 | 30,273.0 | -1.89% |
| Nov, 2025 | $31.15 | $29.02 | $2.13 | 51,011.0 | -1.22% |
| Oct, 2025 | $31.22 | $29.02 | $2.19 | 22,438.0 | +4.59% |
| Sep, 2025 | $29.83 | $27.81 | $2.02 | 6,027.0 | +5.86% |
| Aug, 2025 | $28.36 | $27.20 | $1.16 | 7,483.0 | +0.97% |
| Jul, 2025 | $27.97 | $26.54 | $1.43 | 8,703.0 | +3.35% |
| Jun, 2025 | $26.82 | $25.39 | $1.44 | 13,708.0 | +6.14% |
| May, 2025 | $25.36 | $23.14 | $2.22 | 12,696.0 | +9.11% |
| Apr, 2025 | $23.16 | $19.84 | $3.32 | 12,609.0 | +2.70% |
| Mar, 2025 | $24.29 | $22.55 | $1.74 | 3,730.0 | -8.33% |
| Feb, 2025 | $25.96 | $24.22 | $1.74 | 9,343.0 | -3.47% |
| Jan, 2025 | $26.15 | $24.51 | $1.64 | 6,373.0 | +2.61% |
First Trust Bloomberg R D Leaders Etf Stock (RND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.00 | $24.76 | $1.24 | 20,052.0 | +2.52% |
| Nov, 2024 | $24.63 | $23.13 | $1.50 | 29,011.0 | +6.08% |
| Oct, 2024 | $23.88 | $22.94 | $0.9351 | 17,941.0 | -0.99% |
| Sep, 2024 | $23.36 | $21.51 | $1.84 | 10,103.0 | +2.95% |
| Aug, 2024 | $22.78 | $19.95 | $2.83 | 6,428.0 | +2.97% |
| Jul, 2024 | $23.68 | $21.50 | $2.18 | 55,575.0 | -2.11% |
| Jun, 2024 | $22.59 | $21.13 | $1.46 | 16,126.0 | +7.18% |
| May, 2024 | $21.33 | $20.18 | $1.15 | 39,708.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):