MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RND — First Trust Bloomberg R&D Leaders ETF
NYSE ArcaFirst Trust Bloomberg R&D Leaders ETF
$34.31
+0.29(+0.86%)
- O
- 34.33
- H
- 34.41
- L
- 34.31
- V
- 3.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.31
Period Return+51.24%
Period High$34.41
Period Low$22.35
Avg Daily Volume1.8K
Total Trading Days365
RND — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.33 | $34.41 | $34.31 | $34.31 | +$0.29 | +0.86% | 3,197 | $34.35 | $34.31 $34.41 |
| Oct 5, 2026 | $33.92 | $34.02 | $33.92 | $34.02 | +$0.27 | +0.79% | 431 | $33.97 | $33.92 $34.02 |
| Oct 2, 2026 | $33.88 | $33.88 | $33.70 | $33.75 | +$0.34 | +1.02% | 7,581 | $33.76 | $33.70 $33.88 |
| Oct 1, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | $-0.13 | -0.38% | 37 | $33.49 | $33.41 $33.41 |
| Sep 30, 2026 | $33.69 | $33.69 | $33.53 | $33.54 | +$0.06 | +0.19% | 4,076 | $33.59 | $33.53 $33.69 |
| Sep 29, 2026 | $33.49 | $33.49 | $33.47 | $33.47 | $-0.02 | -0.06% | 295 | $33.47 | $33.47 $33.49 |
| Sep 28, 2026 | $33.49 | $33.56 | $33.44 | $33.49 | $-0.34 | -0.99% | 786 | $33.52 | $33.44 $33.56 |
| Sep 25, 2026 | $33.59 | $33.85 | $33.59 | $33.83 | +$0.24 | +0.71% | 3,360 | $33.74 | $33.59 $33.85 |
| Sep 24, 2026 | $33.37 | $33.59 | $33.37 | $33.59 | +$0.11 | +0.34% | 2,376 | $33.48 | $33.37 $33.59 |
| Sep 23, 2026 | $33.57 | $33.61 | $33.48 | $33.48 | $-0.35 | -1.04% | 2,871 | $33.51 | $33.48 $33.61 |
| Sep 22, 2026 | $33.85 | $33.85 | $33.79 | $33.83 | +$0.12 | +0.34% | 1,807 | $33.82 | $33.79 $33.85 |
| Sep 21, 2026 | $33.42 | $33.71 | $33.42 | $33.71 | +$0.80 | +2.44% | 258 | $33.46 | $33.42 $33.71 |
| Sep 18, 2026 | $32.80 | $32.91 | $32.80 | $32.91 | +$0.09 | +0.27% | 651 | $32.86 | $32.80 $32.91 |
| Sep 17, 2026 | $32.70 | $32.82 | $32.70 | $32.82 | +$0.53 | +1.64% | 826 | $32.78 | $32.70 $32.82 |
| Sep 16, 2026 | $32.56 | $32.58 | $32.23 | $32.29 | $-0.06 | -0.19% | 5,131 | $32.31 | $32.23 $32.58 |
| Sep 15, 2026 | $32.54 | $32.54 | $32.35 | $32.35 | $-0.26 | -0.78% | 12,154 | $32.37 | $32.35 $32.54 |
| Sep 14, 2026 | $32.48 | $32.61 | $32.43 | $32.61 | $-0.12 | -0.37% | 859 | $32.51 | $32.43 $32.61 |
| Sep 11, 2026 | $32.79 | $32.79 | $32.73 | $32.73 | +$0.32 | +0.99% | 1,299 | $32.78 | $32.73 $32.79 |
| Sep 10, 2026 | $32.43 | $32.43 | $32.40 | $32.40 | $-0.15 | -0.46% | 1,018 | $32.43 | $32.40 $32.43 |
| Sep 9, 2026 | $32.57 | $32.57 | $32.56 | $32.56 | $-0.13 | -0.41% | 738 | $32.57 | $32.56 $32.57 |
| Sep 8, 2026 | $32.80 | $32.83 | $32.69 | $32.69 | $-0.39 | -1.18% | 10,519 | $32.76 | $32.69 $32.83 |
| Sep 4, 2026 | $33.14 | $33.14 | $33.02 | $33.08 | $-0.18 | -0.53% | 5,186 | $33.07 | $33.02 $33.14 |
| Sep 3, 2026 | $33.07 | $33.30 | $33.07 | $33.26 | +$0.35 | +1.05% | 1,310 | $33.24 | $33.07 $33.30 |
| Sep 2, 2026 | $32.91 | $32.91 | $32.91 | $32.91 | +$0.17 | +0.53% | 299 | $32.86 | $32.91 $32.91 |
| Sep 1, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | $-0.23 | -0.69% | 276 | $32.75 | $32.73 $32.73 |
| Aug 31, 2026 | $33.00 | $33.00 | $32.96 | $32.96 | $-0.12 | -0.36% | 144 | $32.97 | $32.96 $33.00 |
| Aug 28, 2026 | $33.17 | $33.17 | $33.05 | $33.08 | $-0.02 | -0.06% | 1,568 | $33.08 | $33.05 $33.17 |
| Aug 27, 2026 | $32.99 | $33.10 | $32.99 | $33.10 | +$0.25 | +0.76% | 6,362 | $33.08 | $32.99 $33.10 |
| Aug 26, 2026 | $32.92 | $32.92 | $32.78 | $32.85 | $-0.06 | -0.18% | 9,489 | $32.85 | $32.78 $32.92 |
| Aug 25, 2026 | $32.81 | $32.92 | $32.81 | $32.91 | +$0.13 | +0.40% | 2,100 | $32.87 | $32.81 $32.92 |