American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

First Trust Bloomberg R&D Leaders ETF

RND Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RND historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RND by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RND Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RND Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RND Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RND holdings by institutional investors

Insider Trading

Quarterly net insider trading by RND's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for RND

Quiver Logo

No former government officials on record as having lobbied for RND

Revolving Door Dashboard
Corporate Lobbying

RND Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

RND Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RND Income Statement
RND Balance Sheet
RND Cash Flow
U.S. Patents

New RND patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RND from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RND News

Recent insights relating to RND

CNBC Recommendations

Recent picks made for RND stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RND

RND Analyst Ratings

RND Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RND Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RND stock a Buy, Sell, or Hold?

  • What is the price target for $RND stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RND Top Shareholders
Shareholder
Shares Held
RND Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RND stock?

  • Who owns the most shares of $RND stock?

  • What funds own $RND stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RND Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RND Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RND

No description available

First Trust Bloomberg R&D Leaders ETF (RND) Historical Stock Prices

First Trust Bloomberg R&D Leaders ETF (RND) closed at $33.59 on September 24, 2026. Over the past year its adjusted close ranged from $26.36 to $33.83. Daily prices go back to May 1, 2024, 602 trading days in all.

  • 1 month+2.07%
  • 3 months+9.44%
  • Year to date+10.51%
  • 1 year+14.00%
  • 3 years—
  • 5 years—
  • Max+71.53%
See every congressional and insider trade on the RND price chart

Quiver Premium charts RND's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 33.37 33.59 33.37 33.59 33.59 2,376
Sep 23, 2026 33.57 33.61 33.48 33.48 33.48 2,871
Sep 22, 2026 33.85 33.85 33.79 33.83 33.83 1,807
Sep 21, 2026 33.42 33.71 33.42 33.71 33.71 258
Sep 18, 2026 32.80 32.91 32.80 32.91 32.91 651
Sep 17, 2026 32.70 32.82 32.70 32.82 32.82 826
Sep 16, 2026 32.56 32.58 32.23 32.29 32.29 5,131
Sep 15, 2026 32.54 32.54 32.35 32.35 32.35 12,154
Sep 14, 2026 32.48 32.61 32.43 32.61 32.61 859
Sep 11, 2026 32.79 32.79 32.73 32.73 32.73 1,299
Sep 10, 2026 32.43 32.43 32.40 32.40 32.40 1,018
Sep 9, 2026 32.57 32.57 32.56 32.56 32.56 738
Sep 8, 2026 32.80 32.83 32.69 32.69 32.69 10,519
Sep 4, 2026 33.14 33.14 33.02 33.08 33.08 5,186
Sep 3, 2026 33.07 33.30 33.07 33.26 33.26 1,310
Sep 2, 2026 32.91 32.91 32.91 32.91 32.91 299
Sep 1, 2026 32.73 32.73 32.73 32.73 32.73 276
Aug 31, 2026 33.00 33.00 32.96 32.96 32.96 144
Aug 28, 2026 33.17 33.17 33.05 33.08 33.08 1,568
Aug 27, 2026 32.99 33.10 32.99 33.10 33.10 6,362
Aug 26, 2026 32.92 32.92 32.78 32.85 32.85 9,489
Aug 25, 2026 32.81 32.92 32.81 32.91 32.91 2,100
Aug 24, 2026 32.86 32.86 32.78 32.78 32.78 968
Aug 21, 2026 32.91 32.92 32.88 32.88 32.88 3,743
Aug 20, 2026 32.66 32.66 32.62 32.62 32.62 408
Aug 19, 2026 32.90 33.06 32.90 32.96 32.96 6,271
Aug 18, 2026 32.75 32.84 32.75 32.75 32.75 2,905
Aug 17, 2026 33.10 33.11 33.06 33.06 33.06 937
Aug 14, 2026 33.44 33.44 33.29 33.29 33.29 418
Aug 13, 2026 33.59 33.59 33.45 33.47 33.47 8,008
Aug 12, 2026 33.42 33.43 33.35 33.35 33.35 2,789
Aug 11, 2026 33.51 33.64 33.38 33.38 33.38 14,492
Aug 10, 2026 33.59 33.68 33.54 33.55 33.55 11,993
Aug 7, 2026 33.44 33.53 33.39 33.52 33.52 6,640
Aug 6, 2026 33.39 33.39 33.19 33.24 33.24 4,584
Aug 5, 2026 33.45 33.45 33.19 33.20 33.20 8,905
Aug 4, 2026 33.23 33.23 33.15 33.15 33.15 1,612
Aug 3, 2026 32.57 32.57 32.53 32.53 32.53 153
Jul 31, 2026 31.42 31.88 31.42 31.88 31.88 654
Jul 30, 2026 31.22 31.26 31.22 31.26 31.26 1,294
Jul 29, 2026 30.56 30.56 30.56 30.56 30.56 216
Jul 28, 2026 30.77 31.06 30.77 31.06 31.06 391
Jul 27, 2026 30.86 30.96 30.86 30.91 30.91 635
Jul 24, 2026 30.95 30.95 30.89 30.89 30.89 503
Jul 23, 2026 30.79 30.93 30.77 30.91 30.91 1,649
Jul 22, 2026 31.62 31.62 31.62 31.62 31.62 112
Jul 21, 2026 31.74 31.74 31.74 31.74 31.74 42
Jul 20, 2026 31.78 31.78 31.49 31.49 31.49 15,321
Jul 17, 2026 31.55 31.67 31.47 31.51 31.51 7,578
Jul 16, 2026 32.18 32.21 31.95 32.00 32.00 16,400
Jul 15, 2026 32.28 32.30 32.25 32.27 32.27 7,622
Jul 14, 2026 31.98 31.98 31.97 31.97 31.97 730
Jul 13, 2026 31.95 31.95 31.90 31.90 31.90 270
Jul 10, 2026 32.23 32.23 32.23 32.23 32.23 865
Jul 9, 2026 31.78 32.15 31.78 32.15 32.15 745
Jul 8, 2026 31.80 31.85 31.80 31.85 31.85 632
Jul 7, 2026 32.03 32.03 31.93 31.93 31.93 273
Jul 6, 2026 32.17 32.24 32.17 32.18 32.18 1,462
Jul 2, 2026 31.86 31.86 31.78 31.78 31.78 317
Jul 1, 2026 31.97 32.01 31.94 31.94 31.94 669
Jun 30, 2026 31.90 31.97 31.88 31.97 31.97 90,565
Jun 29, 2026 31.49 31.49 31.49 31.49 31.49 103
Jun 26, 2026 30.88 30.88 30.88 30.88 30.88 172
Jun 25, 2026 30.91 30.91 30.69 30.69 30.69 500
Jun 24, 2026 30.86 30.86 30.86 30.86 30.86 95
Jun 23, 2026 30.90 30.90 30.90 30.90 30.90 5
Jun 22, 2026 31.40 31.40 31.40 31.40 31.40 4
Jun 18, 2026 31.55 31.75 31.55 31.75 31.75 643
Jun 17, 2026 31.63 31.68 31.23 31.23 31.23 929
Jun 16, 2026 31.86 31.88 31.68 31.68 31.68 500
Jun 15, 2026 31.94 31.94 31.90 31.90 31.90 468
Jun 12, 2026 31.14 31.14 31.14 31.14 31.14 0
Jun 11, 2026 30.69 31.13 30.69 31.13 31.13 473
Jun 10, 2026 30.61 30.61 30.59 30.59 30.59 1,622
Jun 9, 2026 30.74 31.25 30.74 31.25 31.25 250
Jun 8, 2026 31.62 31.63 31.46 31.46 31.46 1,673
Jun 5, 2026 32.02 32.02 31.40 31.40 31.40 385
Jun 4, 2026 32.49 32.49 32.49 32.49 32.49 113
Jun 3, 2026 32.41 32.41 32.41 32.41 32.41 2
Jun 2, 2026 32.68 32.68 32.63 32.63 32.63 665
Jun 1, 2026 32.51 32.57 32.51 32.57 32.57 242
May 29, 2026 32.52 32.59 32.52 32.59 32.59 1,028
May 28, 2026 32.25 32.43 32.25 32.43 32.43 3,548
May 27, 2026 32.03 32.03 32.03 32.03 32.03 2
May 26, 2026 31.93 32.04 31.93 32.04 32.04 157
May 22, 2026 31.83 31.83 31.81 31.81 31.81 319
May 21, 2026 31.61 31.61 31.61 31.61 31.61 19
May 20, 2026 31.43 31.52 31.43 31.52 31.52 237
May 19, 2026 31.07 31.07 31.07 31.07 31.07 49
May 18, 2026 31.29 31.39 31.29 31.39 31.39 204
May 15, 2026 31.58 31.58 31.58 31.58 31.58 24
May 14, 2026 32.02 32.02 32.02 32.02 32.02 31
May 13, 2026 31.71 31.71 31.71 31.71 31.71 121
May 12, 2026 31.40 31.40 31.40 31.40 31.40 289
May 11, 2026 31.46 31.48 31.46 31.48 31.48 104
May 8, 2026 31.58 31.58 31.57 31.57 31.57 254
May 7, 2026 31.40 31.40 31.34 31.35 31.35 305
May 6, 2026 31.31 31.46 31.31 31.46 31.46 2,057
May 5, 2026 30.90 30.90 30.90 30.90 30.90 0
May 4, 2026 30.88 30.91 30.72 30.75 30.75 863
May 1, 2026 30.87 30.87 30.84 30.84 30.84 216
Apr 30, 2026 30.70 30.71 30.30 30.71 30.71 428
Apr 29, 2026 30.36 30.36 30.35 30.35 30.35 609
Apr 28, 2026 30.56 30.56 30.39 30.48 30.48 1,237
Apr 27, 2026 30.67 30.78 30.67 30.75 30.75 3,451
Apr 24, 2026 30.82 30.84 30.82 30.84 30.84 100
Apr 23, 2026 30.62 30.62 30.47 30.51 30.51 3,848
Apr 22, 2026 30.73 30.73 30.73 30.73 30.73 63
Apr 21, 2026 30.39 30.46 30.27 30.27 30.27 2,023
Apr 20, 2026 30.41 30.42 30.41 30.41 30.41 1,852
Apr 17, 2026 30.57 30.57 30.54 30.54 30.54 319
Apr 16, 2026 30.27 30.27 30.27 30.27 30.27 20
Apr 15, 2026 30.02 30.27 30.01 30.27 30.27 23,741
Apr 14, 2026 29.52 29.81 29.52 29.77 29.77 2,536
Apr 13, 2026 28.88 29.16 28.88 29.16 29.16 442
Apr 10, 2026 28.92 28.92 28.79 28.79 28.79 561
Apr 9, 2026 28.68 28.76 28.68 28.76 28.76 936
Apr 8, 2026 28.68 28.68 28.52 28.52 28.52 491
Apr 7, 2026 27.59 27.76 27.59 27.76 27.76 804
Apr 6, 2026 27.69 27.73 27.69 27.73 27.73 1,609
Apr 2, 2026 27.57 27.62 27.54 27.62 27.62 1,117
Apr 1, 2026 27.75 27.75 27.66 27.68 27.68 1,355
Mar 31, 2026 27.23 27.35 27.22 27.35 27.35 1,243
Mar 30, 2026 26.58 26.58 26.25 26.36 26.36 3,350
Mar 27, 2026 26.81 26.81 26.53 26.53 26.53 2,168
Mar 26, 2026 27.53 27.54 27.14 27.14 27.14 5,638
Mar 25, 2026 27.91 27.91 27.73 27.76 27.76 2,755
Mar 24, 2026 27.71 27.71 27.55 27.55 27.55 1,621
Mar 23, 2026 28.11 28.18 27.86 27.93 27.93 2,878
Mar 20, 2026 27.78 27.79 27.49 27.54 27.54 1,028
Mar 19, 2026 27.93 28.05 27.89 28.05 28.05 6,772
Mar 18, 2026 28.48 28.48 28.23 28.23 28.23 2,342
Mar 17, 2026 28.68 28.68 28.65 28.66 28.66 6,507
Mar 16, 2026 28.55 28.60 28.55 28.58 28.58 1,701
Mar 13, 2026 28.22 28.22 28.22 28.22 28.22 1,399
Mar 12, 2026 28.50 28.56 28.46 28.46 28.46 1,375
Mar 11, 2026 28.93 29.06 28.92 29.02 29.02 3,507
Mar 10, 2026 29.18 29.20 28.98 28.98 28.98 1,835
Mar 9, 2026 28.66 29.02 28.58 29.02 29.02 535
Mar 6, 2026 28.93 28.93 28.77 28.77 28.77 523
Mar 5, 2026 28.87 29.12 28.87 29.12 29.12 1,320
Mar 4, 2026 29.22 29.22 29.16 29.16 29.16 1,404
Mar 3, 2026 28.66 28.79 28.63 28.78 28.78 2,503
Mar 2, 2026 29.09 29.09 29.09 29.09 29.09 41
Feb 27, 2026 28.94 29.03 28.89 29.03 29.03 3,889
Feb 26, 2026 29.02 29.02 29.00 29.00 29.00 265
Feb 25, 2026 29.28 29.29 29.28 29.29 29.29 453
Feb 24, 2026 28.90 28.90 28.88 28.88 28.88 181
Feb 23, 2026 28.71 28.71 28.51 28.55 28.55 4,619
Feb 20, 2026 28.88 28.96 28.88 28.95 28.95 492
Feb 19, 2026 28.72 28.72 28.72 28.72 28.72 201
Feb 18, 2026 29.02 29.02 28.86 28.86 28.86 5,773
Feb 17, 2026 28.69 28.72 28.69 28.72 28.72 780
Feb 13, 2026 28.77 28.77 28.64 28.64 28.64 117
Feb 12, 2026 28.84 28.84 28.65 28.65 28.65 2,586
Feb 11, 2026 29.25 29.25 29.17 29.20 29.20 2,580
Feb 10, 2026 29.26 29.26 29.26 29.26 29.26 78
Feb 9, 2026 29.42 29.51 29.42 29.44 29.44 3,021
Feb 6, 2026 29.25 29.25 29.25 29.25 29.25 100
Feb 5, 2026 28.88 28.88 28.72 28.72 28.72 286
Feb 4, 2026 29.39 29.39 29.22 29.22 29.22 743
Feb 3, 2026 29.89 29.89 29.52 29.73 29.73 657
Feb 2, 2026 30.40 30.42 30.33 30.33 30.33 474
Jan 30, 2026 30.26 30.26 30.17 30.17 30.17 1,927
Jan 29, 2026 30.18 30.39 30.13 30.39 30.39 810
Jan 28, 2026 30.68 30.68 30.60 30.67 30.67 998
Jan 27, 2026 30.74 30.74 30.73 30.73 30.73 237
Jan 26, 2026 30.47 30.56 30.47 30.48 30.48 1,519
Jan 23, 2026 30.40 30.40 30.32 30.32 30.32 1,613
Jan 22, 2026 30.14 30.21 30.11 30.13 30.13 2,924
Jan 21, 2026 29.85 29.96 29.60 29.88 29.88 2,833
Jan 20, 2026 29.89 29.89 29.58 29.60 29.60 1,728
Jan 16, 2026 30.35 30.35 30.26 30.26 30.26 1,665
Jan 15, 2026 30.30 30.30 30.21 30.21 30.21 497
Jan 14, 2026 30.13 30.31 30.13 30.31 30.31 989
Jan 13, 2026 30.81 30.81 30.64 30.69 30.69 1,208
Jan 12, 2026 30.71 30.75 30.71 30.75 30.75 9,200
Jan 9, 2026 30.74 30.74 30.71 30.71 30.71 578
Jan 8, 2026 30.61 30.61 30.50 30.57 30.57 650
Jan 7, 2026 30.81 30.99 30.81 30.84 30.84 1,101
Jan 6, 2026 30.52 30.60 30.52 30.60 30.60 2,098
Jan 5, 2026 30.42 30.42 30.31 30.31 30.31 2,486
Jan 2, 2026 30.68 30.68 30.21 30.30 30.30 4,113
Dec 31, 2025 30.44 30.44 30.40 30.40 30.40 339
Dec 30, 2025 30.58 30.63 30.58 30.59 30.59 1,805
Dec 29, 2025 30.53 30.63 30.53 30.63 30.63 2,497
Dec 26, 2025 30.75 30.75 30.75 30.75 30.75 88
Dec 24, 2025 30.69 30.77 30.69 30.76 30.76 4,416
Dec 23, 2025 30.66 30.69 30.66 30.69 30.69 911
Dec 22, 2025 30.51 30.51 30.51 30.51 30.51 42
Dec 19, 2025 30.19 30.32 30.19 30.32 30.32 3,258
Dec 18, 2025 29.94 30.07 29.85 29.91 29.91 9,890
Dec 17, 2025 29.50 29.50 29.50 29.50 29.50 156
Dec 16, 2025 29.86 30.04 29.82 30.04 30.04 3,187
Dec 15, 2025 30.03 30.03 29.97 29.97 29.97 1,637
Dec 12, 2025 30.37 30.37 29.94 30.04 30.04 10,415
Dec 11, 2025 30.36 30.49 30.36 30.49 30.49 946
Dec 10, 2025 30.49 30.65 30.44 30.65 30.65 699
Dec 9, 2025 30.62 30.62 30.55 30.55 30.55 554
Dec 8, 2025 30.71 30.71 30.51 30.57 30.57 6,389
Dec 5, 2025 30.73 30.73 30.73 30.73 30.73 76
Dec 4, 2025 30.87 30.87 30.52 30.63 30.63 400
Dec 3, 2025 30.69 30.69 30.69 30.69 30.69 7
Dec 2, 2025 30.68 30.68 30.67 30.67 30.67 338
Dec 1, 2025 30.46 30.46 30.46 30.46 30.46 34
Nov 28, 2025 30.54 30.62 30.54 30.62 30.62 188
Nov 26, 2025 30.53 30.53 30.51 30.51 30.51 326
Nov 25, 2025 29.92 30.33 29.92 30.33 30.33 590
Nov 24, 2025 30.05 30.05 30.05 30.05 30.05 84
Nov 21, 2025 29.02 29.32 29.02 29.32 29.32 1,109
Nov 20, 2025 29.40 29.55 29.11 29.12 29.12 10,445
Nov 19, 2025 29.82 29.86 29.71 29.84 29.84 7,891
Nov 18, 2025 29.84 29.84 29.72 29.74 29.74 3,666
Nov 17, 2025 30.21 30.38 29.90 30.03 30.03 22,065
Nov 14, 2025 30.30 30.30 30.21 30.21 30.21 582
Nov 13, 2025 30.54 30.54 30.20 30.20 30.20 1,113
Nov 12, 2025 30.80 30.80 30.80 30.80 30.80 353
Nov 11, 2025 30.78 30.78 30.78 30.78 30.78 260
Nov 10, 2025 30.78 30.78 30.78 30.78 30.78 49
Nov 7, 2025 30.02 30.04 30.02 30.04 30.04 200
Nov 6, 2025 30.21 30.21 30.21 30.21 30.21 171
Nov 5, 2025 30.70 30.70 30.70 30.70 30.70 124
Nov 4, 2025 30.67 30.67 30.54 30.54 30.54 1,379
Nov 3, 2025 31.15 31.15 31.14 31.14 31.14 416
Oct 31, 2025 30.99 30.99 30.99 30.99 30.99 36
Oct 30, 2025 30.87 30.88 30.74 30.74 30.74 314
Oct 29, 2025 31.19 31.22 31.17 31.22 31.22 1,934
Oct 28, 2025 31.04 31.07 31.04 31.07 31.07 981
Oct 27, 2025 30.88 30.88 30.88 30.88 30.88 2,168
Oct 24, 2025 30.43 30.43 30.37 30.37 30.37 254
Oct 23, 2025 29.84 30.08 29.84 30.08 30.08 234
Oct 22, 2025 29.83 29.83 29.82 29.82 29.82 349
Oct 21, 2025 30.08 30.09 30.08 30.09 30.09 3,665
Oct 20, 2025 30.06 30.13 30.06 30.09 30.09 2,523
Oct 17, 2025 29.54 29.69 29.54 29.69 29.69 1,345
Oct 16, 2025 29.59 29.59 29.52 29.52 29.52 1,089
Oct 15, 2025 29.83 29.83 29.59 29.59 29.59 334
Oct 14, 2025 29.39 29.39 29.39 29.39 29.39 1
Oct 13, 2025 29.62 29.62 29.62 29.62 29.62 56
Oct 10, 2025 29.38 29.38 29.02 29.02 29.02 203
Oct 9, 2025 30.05 30.05 30.01 30.01 30.01 273
Oct 8, 2025 30.00 30.11 30.00 30.11 30.11 443
Oct 7, 2025 29.82 29.82 29.82 29.82 29.82 22
Oct 6, 2025 30.06 30.09 30.00 30.00 30.00 606
Oct 3, 2025 29.94 29.94 29.80 29.80 29.80 992
Oct 2, 2025 29.89 29.89 29.86 29.86 29.86 721
Oct 1, 2025 29.54 29.84 29.54 29.84 29.84 3,995
Sep 30, 2025 29.59 29.63 29.59 29.63 29.63 148
Sep 29, 2025 29.68 29.68 29.50 29.50 29.50 744
Sep 26, 2025 29.42 29.45 29.42 29.45 29.45 491
Sep 25, 2025 29.22 29.25 29.22 29.25 29.25 206
Sep 24, 2025 29.61 29.61 29.46 29.46 29.46 321

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
First Trust Bloomberg R&D Leaders ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RND, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation