U.S. markets closed

First Trust Bloomberg R&D Leaders ETF (RND)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.37+0.27 (+1.23%)
Al cierre: 03:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202422.3722.3722.3722.3722.37-
24 jun 202422.1022.1022.1022.1022.10400
21 jun 202422.2622.2922.2622.2922.29300
20 jun 202422.5122.5122.2822.3422.34800
18 jun 202422.4422.4822.4422.4822.48300
17 jun 202422.2022.4422.2022.4422.44400
14 jun 202422.1722.2222.1722.2222.22300
13 jun 202422.2422.2422.2422.2422.24100
12 jun 202422.2222.2522.2222.2222.22800
11 jun 202421.7121.8321.7121.8321.83200
10 jun 202421.6921.6921.6921.6921.69100
07 jun 202421.6021.6021.6021.6021.60100
06 jun 202421.5721.5721.5721.5721.57400
05 jun 202421.5921.5921.5921.5921.59100
04 jun 202421.1821.1821.1821.1821.18100
03 jun 202421.1321.1321.1321.1321.131,100
31 may 202420.9820.9820.9820.9820.98100
30 may 202421.1721.1720.9920.9920.99200
29 may 202421.2121.2121.2121.2121.21100
28 may 202421.2321.3321.2321.3221.324,000
24 may 202421.0621.2321.0621.2321.23500
23 may 202421.2321.2321.0321.0321.03600
22 may 202421.0721.0721.0721.0721.07200
21 may 202421.1521.1521.1521.1521.15200
20 may 202421.0321.0321.0321.0321.03100
17 may 202420.9320.9320.9020.9020.902,600
16 may 202420.9220.9220.9220.9220.92100
15 may 202421.0221.0521.0121.0521.052,600
14 may 202420.7220.7320.7220.7320.73300
13 may 202420.5620.5720.5420.5420.543,500
10 may 202420.5520.5620.5520.5520.552,300
09 may 202420.5520.5520.5420.5520.551,300
08 may 202420.4320.4720.4220.4720.472,000
07 may 202420.5020.5020.4720.4920.4917,200
06 may 202420.3420.4620.3420.4620.462,000
03 may 202420.1820.1820.1820.1820.18100
02 may 202419.8319.8319.8319.8319.83200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.