Free Trial

First Trust S&P 500 Diversified Dividend Aristocrats ETF (RNDV) Chart & Stock Price History

$32.38
-0.42 (-1.28%)
(As of 07/19/2024 ET)

First Trust S&P 500 Diversified Dividend Aristocrats ETF Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
+1.01%
3 Month
Performance
+8.22%
6 Month
Performance
+9.56%
Year-To-Date
Performance
+8.86%
1 Year
Performance
+10.19%
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

RNDV Stock Chart for Saturday, July, 20, 2024

First Trust S&P 500 Diversified Dividend Aristocrats ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$33.05$32.39
-2.02%
$32.79$32.39804 shs$30.77 million
07/18/2024$33.08$33.05
-0.07%
$33.22$33.012,784 shs$31.40 million
07/17/2024$32.50$33.08
+1.79%
$33.08$32.573,873 shs$31.42 million
07/16/2024$32.41$32.50
+0.25%
$32.65$32.503,725 shs$30.87 million
07/15/2024$32.41$32.41$32.56$32.254,074 shs$30.79 million
07/12/2024$31.92$32.11
+0.57%
$32.26$32.071,817 shs$30.50 million
07/11/2024$31.92$31.92$31.92$31.691,015 shs$30.33 million
07/10/2024$31.53$31.92
+1.24%
$31.92$31.691,014 shs$30.33 million
07/09/2024$31.21$31.53
+1.03%
$31.54$31.441,422 shs$29.95 million
07/08/2024$31.21$31.21$31.21$31.141,920 shs$29.65 million
07/05/2024$31.25$31.25$31.25$31.24815 shs$29.68 million
07/04/2024$31.26$31.25
-0.05%
$31.25$31.24815 shs$29.68 million
07/03/2024$31.26$31.26$31.30$31.156,358 shs$29.70 million
07/02/2024$31.42$31.26
-0.51%
$31.55$31.244,854 shs$29.70 million
07/01/2024$31.42$31.42$31.53$31.365,992 shs$29.85 million
06/28/2024$31.63$31.42
-0.65%
$31.53$31.365,992 shs$29.85 million
06/27/2024$31.89$31.63
-0.84%
$31.69$31.586,310 shs$30.04 million
06/26/2024$31.89$31.89$31.97$31.872,523 shs$30.30 million
06/25/2024$32.15$31.89
-0.80%
$31.97$31.872,523 shs$30.30 million
06/24/2024$32.02$32.15
+0.41%
$32.38$32.052,593 shs$30.54 million
06/21/2024$32.06$32.03
-0.08%
$32.12$32.001,955 shs$30.43 million
06/20/2024$32.06$32.06$32.13$31.924,271 shs$30.46 million
06/19/2024$31.82$32.06
+0.75%
$32.13$31.924,271 shs$30.46 million
06/18/2024$31.82$31.82$31.83$31.542,346 shs$30.23 million
06/17/2024$31.52$31.82
+0.97%
$31.83$31.542,346 shs$30.23 million
06/14/2024$31.82$31.75
-0.22%
$31.81$31.5411,288 shs$30.16 million
06/13/2024$31.69$31.82
+0.41%
$32.07$31.736,678 shs$30.23 million
06/12/2024$31.77$31.69
-0.24%
$31.80$31.5712,635 shs$30.11 million
06/11/2024$27.17$31.77
+16.91%
$31.81$31.598,432 shs$30.18 million
06/10/2024$31.77$27.17
-14.47%
$27.23$27.022,100 shs$25.81 million
06/07/2024$31.76$31.78
+0.06%
$31.83$31.72489 shs$30.19 million
06/06/2024$31.55$31.76
+0.67%
$31.82$31.614,810 shs$30.17 million
06/05/2024$31.54$31.55
+0.03%
$31.66$31.55433 shs$29.97 million
06/04/2024$27.17$31.54
+16.09%
$31.74$31.484,625 shs$29.97 million
06/03/2024$31.71$27.17
-14.33%
$27.23$27.022,100 shs$25.81 million
05/31/2024$30.91$31.42
+1.64%
$31.48$31.221,050 shs$29.85 million
05/30/2024$31.30$30.91
-1.22%
$31.03$30.91354 shs$29.37 million
05/29/2024$31.49$31.30
-0.62%
$31.54$31.306,337 shs$29.73 million
05/28/2024$31.49$31.49$31.49$31.495 shs$29.92 million
05/27/2024$31.49$31.49$31.49$31.495 shs$29.92 million
[URGENT] Altcoin Winning Picks (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/24/2024$31.78$31.49
-0.92%
$31.49$31.495 shs$29.92 million
05/23/2024$31.76$31.78
+0.09%
$31.89$31.7412,662 shs$30.19 million
05/22/2024$31.76$31.76$31.78$31.692,541 shs$30.17 million
05/21/2024$31.70$31.76
+0.17%
$31.78$31.692,541 shs$30.17 million
05/20/2024$31.70$31.70$31.70$31.617,073 shs$33.29 million
05/17/2024$31.67$31.70
+0.09%
$31.70$31.617,073 shs$33.29 million
05/16/2024$31.46$31.67
+0.67%
$31.67$31.602,873 shs$30.09 million
05/15/2024$31.46$31.46$31.50$31.433,705 shs$29.89 million
05/14/2024$31.21$31.46
+0.82%
$31.50$31.433,705 shs$29.89 million
05/13/2024$31.21$31.21$31.25$31.125,936 shs$29.65 million
05/10/2024$31.09$31.09$31.09$30.96639 shs$29.54 million
05/09/2024$30.91$31.09
+0.57%
$31.09$30.96639 shs$29.54 million
05/08/2024$30.68$30.91
+0.77%
$30.94$30.734,312 shs$29.37 million
05/07/2024$27.17$30.68
+12.91%
$30.72$30.5835,131 shs$29.14 million
05/06/2024$30.54$27.17
-11.03%
$27.23$27.022,100 shs$25.81 million
05/03/2024$30.18$30.30
+0.38%
$30.31$30.222,252 shs$28.78 million
05/02/2024$30.34$30.18
-0.52%
$30.32$30.18602 shs$28.67 million
05/01/2024$30.59$30.34
-0.81%
$30.44$30.34323 shs$28.82 million
04/30/2024$30.59$30.59$30.65$30.573,723 shs$29.06 million
04/29/2024$30.47$30.59
+0.37%
$30.65$30.573,723 shs$30.59 million
04/26/2024$30.69$30.48
-0.70%
$30.50$30.3314,195 shs$28.95 million
04/25/2024$30.46$30.69
+0.75%
$30.71$30.554,444 shs$29.16 million
04/24/2024$30.24$30.46
+0.72%
$30.59$30.331,155 shs$28.94 million
04/23/2024$30.08$30.24
+0.56%
$30.27$30.084,752 shs$28.73 million
04/22/2024$30.08$30.08$30.16$29.943,594 shs$28.57 million
04/19/2024$29.93$29.93$30.06$29.901,417 shs$28.43 million
04/18/2024$29.93$29.93$30.06$29.901,417 shs$28.43 million

This page (NASDAQ:RNDV) was last updated on 7/20/2024 by MarketBeat.com Staff

From Our Partners