First Trust S&P 500 Diversified Dividend Aristocrats ETF (RNDV) Chart & Stock Price History → Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century (From Starpax) (Ad) Free RNDV Stock Alerts $31.31 +0.11 (+0.35%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsSocial MediaStock AnalysisChartDividendHoldingsOwnershipRatingsSocial Media First Trust S&P 500 Diversified Dividend Aristocrats ETF Stock Price Performance5 Day Performance+0.71%1 Month Performance+3.69%3 Month Performance+6.97%6 Month Performance+16.33%Year-To-Date Performance+5.25%1 Year Performance+16.38% Receive RNDV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust S&P 500 Diversified Dividend Aristocrats ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHow to Make 100X on the AI BoomFor over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs RNDV Stock Chart for Tuesday, May, 14, 2024 RNDV Chart by TradingView First Trust S&P 500 Diversified Dividend Aristocrats ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$31.21$31.21$31.25$31.125,936 shs$29.65 million05/10/2024$31.09$31.09$31.09$30.96639 shs$29.54 million05/09/2024$30.91$31.09+0.57%$31.09$30.96639 shs$29.54 million05/08/2024$30.68$30.91+0.77%$30.94$30.734,312 shs$29.37 million05/07/2024$27.17$30.68+12.91%$30.72$30.5835,131 shs$29.14 million05/06/2024$30.54$27.17-11.03%$27.23$27.022,100 shs$25.81 million Get the Latest News and Ratings for RNDV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust S&P 500 Diversified Dividend Aristocrats ETF and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$30.18$30.30+0.38%$30.31$30.222,252 shs$28.78 million05/02/2024$30.34$30.18-0.52%$30.32$30.18602 shs$28.67 million05/01/2024$30.59$30.34-0.81%$30.44$30.34323 shs$28.82 million04/30/2024$30.59$30.59$30.65$30.573,723 shs$29.06 million04/29/2024$30.47$30.59+0.37%$30.65$30.573,723 shs$30.59 million04/26/2024$30.69$30.48-0.70%$30.50$30.3314,195 shs$28.95 million04/25/2024$30.46$30.69+0.75%$30.71$30.554,444 shs$29.16 million04/24/2024$30.24$30.46+0.72%$30.59$30.331,155 shs$28.94 million04/23/2024$30.08$30.24+0.56%$30.27$30.084,752 shs$28.73 million04/22/2024$30.08$30.08$30.16$29.943,594 shs$28.57 million04/19/2024$29.93$29.93$30.06$29.901,417 shs$28.43 million04/18/2024$29.93$29.93$30.06$29.901,417 shs$28.43 million04/17/2024$30.09$29.93-0.53%$30.06$29.901,417 shs$28.43 million04/16/2024$27.17$30.09+10.73%$30.62$30.093,922 shs$28.58 million04/15/2024$30.20$27.17-10.02%$27.23$27.022,100 shs$25.81 million04/12/2024$30.81$30.78-0.09%$30.87$30.6238,317 shs$29.24 million04/11/2024$31.36$30.81-1.77%$30.82$30.712,908 shs$29.27 million04/10/2024$31.16$31.36+0.64%$31.36$31.094,719 shs$29.79 million04/09/2024$27.17$31.16+14.69%$31.25$31.169,298 shs$29.60 million04/08/2024$31.08$27.17-12.59%$27.23$27.022,100 shs$25.81 million04/05/2024$31.27$31.08-0.59%$31.15$30.929,350 shs$29.53 million04/04/2024$31.25$31.27+0.06%$31.29$31.195,554 shs$29.71 million04/03/2024$31.27$31.25-0.06%$31.34$31.169,293 shs$29.69 million04/02/2024$31.27$31.27$31.57$30.3415,880 shs$29.71 million04/01/2024$31.65$31.27-1.20%$31.57$30.3415,880 shs$29.71 million03/29/2024$31.47$31.65+0.57%$31.69$31.536,750 shs$30.07 million03/28/2024$31.00$31.47+1.52%$31.53$31.2114,069 shs$29.90 million03/27/2024$31.06$31.00-0.19%$31.16$31.0037,848 shs$29.45 million03/26/2024$31.15$31.06-0.28%$31.14$31.063,045 shs$29.51 million03/25/2024$31.15$31.15$31.33$31.1544,446 shs$29.59 million03/22/2024$31.25$31.33+0.26%$31.51$31.2991,227 shs$29.76 million03/21/2024$31.25$31.25$31.25$30.902,989 shs$29.69 million03/20/2024$30.89$31.25+1.17%$31.25$30.902,989 shs$29.69 million03/19/2024$27.17$30.89+13.69%$31.04$30.892,885 shs$29.35 millionInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century (Ad)Starpax’s technology is set to revolutionize cancer care and improve the lives of patients worldwide. Be part of a mission to create a world where cancer treatment is more effective, safe and accessible.Invest today03/18/2024$30.91$27.17-12.10%$27.23$27.022,100 shs$25.81 million03/15/2024$31.24$31.24$31.39$31.244,316 shs$29.68 million03/14/2024$31.24$31.24$31.39$31.244,316 shs$29.68 million03/13/2024$31.00$31.24+0.77%$31.39$31.244,316 shs$29.68 million03/12/2024$31.00$31.00$31.25$31.005,385 shs$29.45 million03/11/2024$31.00$31.00$31.25$31.005,385 shs$29.45 million03/08/2024$30.88$31.00+0.39%$31.25$31.005,385 shs$29.45 million03/07/2024$30.55$30.88+1.08%$30.91$30.797,637 shs$29.34 million03/06/2024$30.64$30.55-0.27%$30.72$30.485,566 shs$29.02 million03/05/2024$27.17$30.64+12.75%$30.69$30.482,054 shs$29.10 million03/04/2024$30.36$27.17-10.51%$27.23$27.022,100 shs$25.81 million03/01/2024$30.04$30.12+0.27%$30.31$30.113,268 shs$28.61 million02/29/2024$30.07$30.04-0.10%$30.10$29.9513,731 shs$28.54 million02/28/2024$30.00$30.07+0.23%$30.10$30.002,240 shs$28.57 million02/27/2024$30.13$30.00-0.43%$30.17$30.003,991 shs$28.50 million02/26/2024$30.13$30.13$30.24$30.111,541 shs$28.62 million02/23/2024$29.85$30.07+0.74%$30.15$30.043,446 shs$28.57 million02/22/2024$29.74$29.85+0.37%$29.85$29.79867 shs$28.36 million02/21/2024$29.73$29.74+0.03%$29.82$29.692,715 shs$28.25 million02/20/2024$27.17$29.73+9.42%$29.93$29.682,714 shs$28.24 million02/19/2024$29.73$27.17-8.61%$27.23$27.022,100 shs$25.81 million02/16/2024$29.48$29.83+1.22%$29.88$29.752,473 shs$28.34 million02/15/2024$29.27$29.48+0.70%$29.49$29.314,729 shs$28.00 million02/14/2024$29.27$29.27$29.51$29.075,687 shs$27.81 million02/13/2024$29.81$29.27-1.81%$29.51$29.075,687 shs$27.81 million Related Companies: CIZ Stock Price Chart RNLC Stock Price Chart IQQQ Stock Price Chart DWSH Stock Price Chart QRMI Stock Price Chart QQQA Stock Price Chart BLCR Stock Price Chart LRND Stock Price Chart MKAM Stock Price Chart HQGO Stock Price Chart Receive RNDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust S&P 500 Diversified Dividend Aristocrats ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RNDV) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportElon’s New Device is About to Shock the WorldInvestorPlaceAmerica’s worst nightmare?Porter & CompanyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust S&P 500 Diversified Dividend Aristocrats ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.