Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free RNDV Stock Alerts
$30.48
-0.22 (-0.72%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChart

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

5 Day
Performance
+1.33%
1 Month
Performance
-1.88%
3 Month
Performance
+1.41%
6 Month
Performance
+16.01%
Year-To-Date
Performance
+2.44%
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

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

RNDV Stock Chart for Friday, April, 26, 2024

RNDV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$30.46$30.48
+0.04%		$30.50$30.3314,195 shs$28.95 million
04/24/2024$30.24$30.46
+0.72%		$30.59$30.331,155 shs$28.94 million
04/23/2024$27.17$30.24
+11.31%		$30.27$30.084,752 shs$28.73 million
04/22/2024$30.08$27.17
-9.66%		$27.23$27.022,100 shs$0.00
04/19/2024$29.93$30.08
+0.50%		$30.16$29.943,594 shs$0.00
04/18/2024$30.09$29.93
-0.53%		$30.06$29.901,417 shs$0.00
04/17/2024$30.09$30.09$30.62$30.093,922 shs$0.00
04/16/2024$27.17$30.09
+10.73%		$30.62$30.093,922 shs$0.00
04/15/2024$30.20$27.17
-10.02%		$27.23$27.022,100 shs$0.00
04/12/2024$30.81$30.78
-0.09%		$30.87$30.6238,317 shs$0.00
04/11/2024$31.36$30.81
-1.77%		$30.82$30.712,905 shs$0.00
04/10/2024$31.16$31.36
+0.64%		$31.36$31.094,719 shs$0.00
04/09/2024$27.17$31.16
+14.69%		$31.25$31.169,298 shs$0.00
04/08/2024$31.08$27.17
-12.59%		$27.23$27.022,100 shs$0.00
04/05/2024$31.01$31.01$31.51$31.013,880 shs$0.00
04/04/2024$31.27$31.01
-0.83%		$31.51$31.013,880 shs$0.00
04/03/2024$31.27$31.27$31.29$31.195,554 shs$0.00
04/02/2024$27.17$31.27
+15.09%		$31.57$30.3415,880 shs$0.00
04/01/2024$31.65$27.17
-14.15%		$27.23$27.022,100 shs$0.00
03/29/2024$31.65$31.65$31.69$31.536,750 shs$0.00
03/28/2024$31.00$31.65
+2.10%		$31.69$31.536,750 shs$0.00
03/27/2024$31.06$31.00
-0.19%		$31.16$31.0037,848 shs$0.00
03/26/2024$27.17$31.06
+14.32%		$31.14$31.063,045 shs$0.00
03/25/2024$31.15$27.17
-12.77%		$27.23$27.022,100 shs$0.00
03/22/2024$31.25$31.33
+0.26%		$31.51$31.2991,227 shs$0.00
03/21/2024$30.97$31.25
+0.90%		$31.25$30.902,989 shs$0.00
03/20/2024$30.89$30.97
+0.26%		$31.02$30.942,017 shs$0.00
03/19/2024$27.17$30.89
+13.69%		$31.04$30.892,885 shs$0.00
03/18/2024$30.91$27.17
-12.10%		$27.23$27.022,100 shs$0.00
03/15/2024$31.24$30.97
-0.86%		$31.27$30.904,196 shs$0.00
03/14/2024$31.30$31.24
-0.19%		$31.39$31.244,316 shs$0.00
03/13/2024$31.15$31.30
+0.48%		$31.42$31.201,988 shs$0.00
03/12/2024$27.17$31.15
+14.65%		$31.15$31.051,078 shs$0.00
03/11/2024$31.00$27.17
-12.35%		$27.23$27.022,100 shs$0.00
03/08/2024$30.88$31.03
+0.48%		$31.08$31.006,386 shs$0.00
03/07/2024$30.55$30.88
+1.08%		$30.91$30.797,637 shs$0.00
03/06/2024$30.55$30.55$30.72$30.485,566 shs$0.00
03/05/2024$27.17$30.55
+12.45%		$30.72$30.485,566 shs$0.00
03/04/2024$30.36$27.17
-10.51%		$27.23$27.022,100 shs$0.00
03/01/2024$30.04$30.12
+0.27%		$30.31$30.113,268 shs$0.00
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/29/2024$30.07$30.04
-0.10%		$30.10$29.9513,731 shs$0.00
02/28/2024$30.00$30.07
+0.23%		$30.10$30.002,240 shs$0.00
02/27/2024$27.17$30.00
+10.42%		$30.17$30.003,991 shs$0.00
02/26/2024$30.13$27.17
-9.82%		$27.23$27.022,100 shs$0.00
02/23/2024$29.85$30.07
+0.74%		$30.15$30.043,446 shs$0.00
02/22/2024$29.74$29.85
+0.37%		$29.85$29.79867 shs$0.00
02/21/2024$29.73$29.74
+0.03%		$29.82$29.692,715 shs$0.00
02/20/2024$27.17$29.73
+9.42%		$29.93$29.682,714 shs$0.00
02/19/2024$29.73$27.17
-8.61%		$27.23$27.022,100 shs$0.00
02/16/2024$29.48$29.83
+1.22%		$29.88$29.752,473 shs$0.00
02/15/2024$29.27$29.48
+0.70%		$29.49$29.314,729 shs$0.00
02/14/2024$29.81$29.27
-1.81%		$29.51$29.075,687 shs$0.00
02/13/2024$27.17$29.81
+9.72%		$29.89$29.666,629 shs$0.00
02/12/2024$29.55$27.17
-8.05%		$27.23$27.022,100 shs$0.00
02/09/2024$29.53$29.51
-0.07%		$29.60$29.413,227 shs$0.00
02/08/2024$29.50$29.53
+0.10%		$29.70$29.469,109 shs$0.00
02/07/2024$29.41$29.50
+0.31%		$29.57$29.472,929 shs$0.00
02/06/2024$29.72$29.41
-1.04%		$29.74$29.416,105 shs$0.00
02/05/2024$29.72$29.72$29.78$29.588,609 shs$0.00
02/02/2024$29.73$29.79
+0.21%		$29.79$29.551,237 shs$0.00
02/01/2024$30.03$29.73
-1.02%		$30.07$29.734,341 shs$0.00
01/31/2024$30.03$30.03
+0.00%		$30.08$29.922,838 shs$0.00
01/30/2024$27.17$30.03
+10.53%		$30.10$29.903,447 shs$0.00
01/29/2024$30.01$27.17
-9.46%		$27.23$27.022,100 shs$0.00
01/26/2024$29.64$30.05
+1.38%		$30.10$29.909,453 shs$0.00
01/25/2024$29.81$29.64
-0.57%		$30.00$29.642,172 shs$0.00

Related Companies:
This page (NYSEARCA:RNDV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings