Get the Stockscreener App
28.22
0.85%
-0.2418
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 March 13, 2026, is $28.22.
- 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 42.24% to $28.22 now.
- The 52-week high stock price for RND is $31.22, representing a 10.61% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for RND is $19.84, indicating a -29.70% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $28.22 | $28.22 | $0.0013 | 1,399.0 | -0.85% |
| Mar 12, 2026 | $28.56 | $28.46 | $0.0969 | 1,372.0 | -1.93% |
| Mar 11, 2026 | $29.06 | $28.92 | $0.14 | 3,507.0 | +0.16% |
| Mar 10, 2026 | $29.20 | $28.98 | $0.2215 | 1,835.0 | -0.14% |
| Mar 09, 2026 | $29.02 | $28.58 | $0.4386 | 528.0 | +0.87% |
| Mar 06, 2026 | $28.93 | $28.77 | $0.1571 | 523.0 | -1.21% |
| Mar 05, 2026 | $29.12 | $28.87 | $0.2511 | 1,320.0 | -0.14% |
| Mar 04, 2026 | $29.22 | $29.16 | $0.0583 | 1,404.0 | +1.32% |
| Mar 03, 2026 | $28.79 | $28.63 | $0.1601 | 2,503.0 | -1.08% |
| Mar 02, 2026 | $29.09 | $29.09 | $0.00 | 41.00 | +0.23% |
| Feb 27, 2026 | $29.03 | $28.89 | $0.1378 | 3,889.0 | +0.11% |
| Feb 26, 2026 | $29.02 | $29.00 | $0.0234 | 265.0 | -0.99% |
| Feb 25, 2026 | $29.29 | $29.28 | $0.0068 | 453.0 | +1.40% |
| Feb 24, 2026 | $28.90 | $28.88 | $0.0187 | 181.0 | +1.16% |
| Feb 23, 2026 | $28.71 | $28.51 | $0.20 | 4,619.0 | -1.37% |
| Feb 20, 2026 | $28.96 | $28.88 | $0.08 | 492.0 | +0.79% |
| Feb 19, 2026 | $28.72 | $28.72 | $0.00 | 201.0 | -0.49% |
| Feb 18, 2026 | $29.02 | $28.86 | $0.16 | 5,773.0 | +0.49% |
| Feb 17, 2026 | $28.72 | $28.69 | $0.03 | 780.0 | +0.26% |
| Feb 13, 2026 | $28.77 | $28.64 | $0.1257 | 117.0 | -0.01% |
| Feb 12, 2026 | $28.84 | $28.65 | $0.1942 | 2,586.0 | -1.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $29.22 | $28.22 | $1.00 | 15,831.0 | -2.78% |
| Feb, 2026 | $30.42 | $28.51 | $1.91 | 27,289.0 | -3.80% |
| Jan, 2026 | $30.99 | $29.58 | $1.41 | 39,157.0 | -0.73% |
First Trust Bloomberg R D Leaders Etf Stock (RND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.87 | $29.50 | $1.37 | 47,745.0 | -0.08% |
| 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% |
0.14%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):