Free Trial

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

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free RNDV Stock Alerts
$31.71
+0.29 (+0.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsTrends

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

5 Day
Performance
+0.71%
1 Month
Performance
+5.07%
3 Month
Performance
+4.46%
6 Month
Performance
+10.25%
Year-To-Date
Performance
+6.60%
1 Year
Performance
+14.28%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

RNDV Stock Chart for Sunday, June, 2, 2024

RNDV Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$30.91$31.42
+1.64%		$31.48$31.221,050 shs$29.85 million
05/30/2024$31.30$30.91
-1.22%		$31.03$30.91354 shs$29.37 million
05/29/2024$31.49$31.30
-0.62%		$31.54$31.306,337 shs$29.73 million
05/28/2024$31.49$31.49$31.49$31.495 shs$29.92 million
05/27/2024$31.49$31.49$31.49$31.495 shs$29.92 million
05/24/2024$31.78$31.49
-0.92%		$31.49$31.495 shs$29.92 million
05/23/2024$31.76$31.78
+0.09%		$31.89$31.7412,662 shs$30.19 million
05/22/2024$31.76$31.76$31.78$31.692,541 shs$30.17 million
05/21/2024$31.70$31.76
+0.17%		$31.78$31.692,541 shs$30.17 million
05/20/2024$31.70$31.70$31.70$31.617,073 shs$33.29 million
05/17/2024$31.67$31.70
+0.09%		$31.70$31.617,073 shs$33.29 million
05/16/2024$31.46$31.67
+0.67%		$31.67$31.602,873 shs$30.09 million
05/15/2024$31.46$31.46$31.50$31.433,705 shs$29.89 million
05/14/2024$31.21$31.46
+0.82%		$31.50$31.433,705 shs$29.89 million
05/13/2024$31.21$31.21$31.25$31.125,936 shs$29.65 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:RNDV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders