First Trust US Equity Dividend Select ETF - RNDV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2023	26.04	25.75	25.75	26.04	25.74	1,907
October 26, 2023	26.26	26.17	26.17	26.38	26.17	4,731
October 25, 2023	26.2	26.27	26.27	26.31	26.2	2,823
October 24, 2023	26.49	26.51	26.51	26.51	26.45	434
October 23, 2023	26.51	26.26	26.26	26.52	26.26	1,380
October 20, 2023	26.68	26.48	26.48	26.71	26.48	4,463
October 19, 2023	27.13	26.79	26.79	27.13	26.79	570
October 18, 2023	27.16	27.04	27.04	27.22	27.04	1,915
October 17, 2023	27.29	27.37	27.37	27.48	27.29	12,430
October 16, 2023	27.29	27.24	27.24	27.29	27.24	11,218
October 13, 2023	27.01	26.91	26.91	27.01	26.91	365
October 12, 2023	26.91	27.07	27.07	27.07	26.91	709
October 11, 2023	27.3	27.31	27.31	27.31	27.15	5,232
October 10, 2023	27.16	27.32	27.32	27.39	27.16	3,026
October 09, 2023	26.85	27.14	27.14	27.17	26.85	1,567
October 06, 2023	27.17	27.17	27.17	27.17	27.17	0
October 05, 2023	27.17	27.17	27.17	27.17	27.17	0
October 04, 2023	27.17	27.17	27.17	27.17	27.17	0
October 03, 2023	27.17	27.17	27.17	27.17	27.17	0
October 02, 2023	27.23	27.17	27.17	27.23	27.02	2,159
September 29, 2023	27.62	27.37	27.37	27.62	27.34	1,218
September 28, 2023	27.32	27.43	27.43	27.49	27.32	1,689
September 27, 2023	27.26	27.22	27.22	27.28	27.05	5,110
September 26, 2023	27.42	27.18	27.18	27.42	27.18	1,382
September 25, 2023	27.43	27.59	27.59	27.59	27.43	324
September 22, 2023	27.66	27.55	27.55	27.68	27.55	5,103
September 21, 2023	27.99	27.85	27.68	28	27.85	2,498
September 20, 2023	28.37	28.19	28.01	28.49	28.19	1,368
September 19, 2023	28.27	28.3	28.12	28.3	28.25	900
September 18, 2023	28.39	28.34	28.16	28.39	28.34	500
September 15, 2023	28.61	28.39	28.21	28.63	28.39	5,800
September 14, 2023	28.54	28.64	28.46	28.69	28.54	500
September 13, 2023	28.53	28.33	28.15	28.53	28.33	600
September 12, 2023	28.5	28.43	28.25	28.5	28.43	2,400
September 11, 2023	28.44	28.43	28.25	28.46	28.36	2,100
September 08, 2023	28.42	28.42	28.24	28.42	28.38	2,000
September 07, 2023	28.49	28.3	28.12	28.49	28.3	4,100
September 06, 2023	28.54	28.63	28.45	28.65	28.5	5,200
September 05, 2023	29.08	28.78	28.6	29.08	28.78	2,500
September 01, 2023	29.11	29.1	28.92	29.11	29.1	200
August 31, 2023	29.03	28.92	28.74	29.03	28.91	4,100
August 30, 2023	28.91	28.92	28.73	28.97	28.75	4,800
August 29, 2023	28.7	28.87	28.69	28.94	28.59	1,400
August 28, 2023	28.61	28.61	28.43	28.61	28.61	100
August 25, 2023	28.4	28.38	28.2	28.4	28.38	200
August 24, 2023	28.53	28.29	28.11	28.53	28.29	500
August 23, 2023	28.46	28.52	28.34	28.59	28.46	300
August 22, 2023	28.52	28.29	28.11	28.52	28.29	2,400
August 21, 2023	28.4	28.53	28.35	28.53	28.37	4,000
August 18, 2023	28.47	28.47	28.29	28.47	28.47	0
August 17, 2023	28.67	28.42	28.24	28.69	28.42	4,600
August 16, 2023	28.81	28.53	28.35	28.81	28.53	500
August 15, 2023	28.9	28.77	28.59	28.95	28.77	2,400
August 14, 2023	29.12	29.13	28.95	29.13	29.12	300
August 11, 2023	29.22	29.18	29	29.22	29.18	200
August 10, 2023	29.2	29.2	29.01	29.2	29.2	100
August 09, 2023	29.4	29.22	29.04	29.4	29.22	2,000
August 08, 2023	29.2	29.35	29.16	29.35	29	3,800
August 07, 2023	29.48	29.57	29.38	29.57	29.48	5,100
August 04, 2023	29.25	29.25	29.06	29.25	29.25	100

First Trust US Equity Dividend Select ETF (RNDV) NASDAQ