Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free RNDV Stock Alerts
$31.20
+0.11 (+0.35%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsSocial Media

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

5 Day
Performance
+1.72%
1 Month
Performance
+1.39%
3 Month
Performance
+4.68%
6 Month
Performance
+15.62%
Year-To-Date
Performance
+4.89%
1 Year
Performance
+15.96%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

RNDV Stock Chart for Sunday, May, 12, 2024

RNDV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/17/2024$30.09$29.93
-0.53%		$30.06$29.901,417 shs$28.43 million
04/16/2024$27.17$30.09
+10.73%		$30.62$30.093,922 shs$28.58 million
04/15/2024$30.20$27.17
-10.02%		$27.23$27.022,100 shs$25.81 million
04/12/2024$30.81$30.78
-0.09%		$30.87$30.6238,317 shs$29.24 million
04/11/2024$31.36$30.81
-1.77%		$30.82$30.712,908 shs$29.27 million
04/10/2024$31.16$31.36
+0.64%		$31.36$31.094,719 shs$29.79 million
04/09/2024$27.17$31.16
+14.69%		$31.25$31.169,298 shs$29.60 million
04/08/2024$31.08$27.17
-12.59%		$27.23$27.022,100 shs$25.81 million
04/05/2024$31.27$31.08
-0.59%		$31.15$30.929,350 shs$29.53 million
04/04/2024$31.25$31.27
+0.06%		$31.29$31.195,554 shs$29.71 million
04/03/2024$31.27$31.25
-0.06%		$31.34$31.169,293 shs$29.69 million
04/02/2024$31.27$31.27$31.57$30.3415,880 shs$29.71 million
04/01/2024$31.65$31.27
-1.20%		$31.57$30.3415,880 shs$29.71 million
03/29/2024$31.47$31.65
+0.57%		$31.69$31.536,750 shs$30.07 million
03/28/2024$31.00$31.47
+1.52%		$31.53$31.2114,069 shs$29.90 million
03/27/2024$31.06$31.00
-0.19%		$31.16$31.0037,848 shs$29.45 million
03/26/2024$31.15$31.06
-0.28%		$31.14$31.063,045 shs$29.51 million
03/25/2024$31.15$31.15$31.33$31.1544,446 shs$29.59 million
03/22/2024$31.25$31.33
+0.26%		$31.51$31.2991,227 shs$29.76 million
03/21/2024$31.25$31.25$31.25$30.902,989 shs$29.69 million
03/20/2024$30.89$31.25
+1.17%		$31.25$30.902,989 shs$29.69 million
03/19/2024$27.17$30.89
+13.69%		$31.04$30.892,885 shs$29.35 million
03/18/2024$30.91$27.17
-12.10%		$27.23$27.022,100 shs$25.81 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/15/2024$31.24$31.24$31.39$31.244,316 shs$29.68 million
03/14/2024$31.24$31.24$31.39$31.244,316 shs$29.68 million
03/13/2024$31.00$31.24
+0.77%		$31.39$31.244,316 shs$29.68 million
03/12/2024$31.00$31.00$31.25$31.005,385 shs$29.45 million
03/11/2024$31.00$31.00$31.25$31.005,385 shs$29.45 million
03/08/2024$30.88$31.00
+0.39%		$31.25$31.005,385 shs$29.45 million
03/07/2024$30.55$30.88
+1.08%		$30.91$30.797,637 shs$29.34 million
03/06/2024$30.64$30.55
-0.27%		$30.72$30.485,566 shs$29.02 million
03/05/2024$27.17$30.64
+12.75%		$30.69$30.482,054 shs$29.10 million
03/04/2024$30.36$27.17
-10.51%		$27.23$27.022,100 shs$25.81 million
03/01/2024$30.04$30.12
+0.27%		$30.31$30.113,268 shs$28.61 million
02/29/2024$30.07$30.04
-0.10%		$30.10$29.9513,731 shs$28.54 million
02/28/2024$30.00$30.07
+0.23%		$30.10$30.002,240 shs$28.57 million
02/27/2024$30.13$30.00
-0.43%		$30.17$30.003,991 shs$28.50 million
02/26/2024$30.13$30.13$30.24$30.111,541 shs$28.62 million
02/23/2024$29.85$30.07
+0.74%		$30.15$30.043,446 shs$28.57 million
02/22/2024$29.74$29.85
+0.37%		$29.85$29.79867 shs$28.36 million
02/21/2024$29.73$29.74
+0.03%		$29.82$29.692,715 shs$28.25 million
02/20/2024$27.17$29.73
+9.42%		$29.93$29.682,714 shs$28.24 million
02/19/2024$29.73$27.17
-8.61%		$27.23$27.022,100 shs$25.81 million
02/16/2024$29.48$29.83
+1.22%		$29.88$29.752,473 shs$28.34 million
02/15/2024$29.27$29.48
+0.70%		$29.49$29.314,729 shs$28.00 million
02/14/2024$29.27$29.27$29.51$29.075,687 shs$27.81 million
02/13/2024$29.81$29.27
-1.81%		$29.51$29.075,687 shs$27.81 million
02/12/2024$29.55$29.81
+0.88%		$29.89$29.666,629 shs$28.32 million

Related Companies:
This page (NASDAQ:RNDV) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company