RND ETF Historical Prices: First Trust Bloomberg R&D Leaders ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

RND Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

RND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	33.27	33.27	33.27	33.27	33.27	188
Oct 26, 2026	32.90	32.90	32.90	32.90	32.90	70
Oct 23, 2026	32.66	32.66	32.62	32.62	32.62	529
Oct 22, 2026	32.84	32.84	32.79	32.79	32.79	184
Oct 21, 2026	33.32	33.60	33.32	33.58	33.57	2.83K
Oct 20, 2026	33.58	33.58	33.37	33.37	33.37	5.58K
Oct 19, 2026	33.38	33.41	33.38	33.39	33.39	309
Oct 16, 2026	33.07	33.09	33.07	33.09	33.09	6.90K
Oct 15, 2026	33.54	33.78	33.54	33.74	33.74	901
Oct 14, 2026	33.96	33.96	33.65	33.65	33.65	138
Oct 13, 2026	34.14	34.22	34.14	34.17	34.17	1.59K
Oct 12, 2026	34.20	34.20	34.11	34.14	34.14	3.27K
Oct 9, 2026	34.13	34.17	34.13	34.16	34.16	5.04K
Oct 8, 2026	34.10	34.10	33.78	33.88	33.88	2.56K
Oct 7, 2026	34.23	34.28	34.23	34.28	34.28	1.70K
Oct 6, 2026	34.33	34.41	34.31	34.31	34.31	3.20K
Oct 5, 2026	33.92	34.02	33.92	34.02	34.02	431
Oct 2, 2026	33.88	33.88	33.70	33.75	33.75	7.58K
Oct 1, 2026	33.41	33.41	33.41	33.41	33.41	37
Sep 30, 2026	33.69	33.69	33.53	33.54	33.54	4.08K
Sep 29, 2026	33.49	33.49	33.47	33.47	33.47	295
Sep 28, 2026	33.49	33.56	33.44	33.49	33.49	786
Sep 25, 2026	33.59	33.85	33.59	33.83	33.83	3.36K
Sep 24, 2026	33.37	33.59	33.37	33.59	33.59	2.38K
Sep 23, 2026	33.57	33.61	33.48	33.48	33.48	2.87K
Sep 22, 2026	33.85	33.85	33.79	33.83	33.83	1.81K
Sep 21, 2026	33.42	33.71	33.42	33.71	33.71	258
Sep 18, 2026	32.80	32.91	32.80	32.91	32.91	651
Sep 17, 2026	32.70	32.82	32.70	32.82	32.82	826
Sep 16, 2026	32.56	32.58	32.23	32.29	32.29	5.13K
Sep 15, 2026	32.54	32.54	32.35	32.35	32.35	12.15K
Sep 14, 2026	32.48	32.60	32.43	32.60	32.61	859
Sep 11, 2026	32.79	32.79	32.73	32.73	32.73	1.30K
Sep 10, 2026	32.43	32.43	32.41	32.41	32.40	1.02K
Sep 9, 2026	32.57	32.57	32.56	32.56	32.56	738
Sep 8, 2026	32.80	32.83	32.69	32.69	32.69	10.52K
Sep 4, 2026	33.14	33.14	33.02	33.08	33.08	5.19K
Sep 3, 2026	33.07	33.30	33.07	33.26	33.26	1.31K
Sep 2, 2026	32.91	32.91	32.91	32.91	32.91	299
Sep 1, 2026	32.73	32.73	32.73	32.73	32.73	276
Aug 31, 2026	33.00	33.00	32.96	32.96	32.96	144
Aug 28, 2026	33.17	33.17	33.05	33.08	33.08	1.57K
Aug 27, 2026	32.99	33.10	32.99	33.10	33.10	6.36K
Aug 26, 2026	32.92	32.92	32.78	32.85	32.85	9.49K
Aug 25, 2026	32.81	32.92	32.81	32.91	32.91	2.10K
Aug 24, 2026	32.86	32.86	32.78	32.78	32.78	968
Aug 21, 2026	32.91	32.92	32.88	32.88	32.88	3.74K
Aug 20, 2026	32.66	32.66	32.62	32.62	32.62	408
Aug 19, 2026	32.90	33.06	32.90	32.96	32.96	6.27K
Aug 18, 2026	32.75	32.84	32.75	32.75	32.75	2.90K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Bloomberg R&D Leaders ETF Historical Prices

What is OHLC data for RND?

OHLC stands for Open, High, Low, Close - the four key price points for RND during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RND?

The adjusted close price for RND is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RND price history go?

RND historical price data is available from the ETF's inception on Apr 29, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RND data?

RND historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RND?

Trading volume for RND indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

RND Historical Price Chart: Trends & Patterns

RND Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About First Trust Bloomberg R&D Leaders ETF Historical Prices