Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.87 27.19 26.72 27.19 4,805 +0.44(+1.65%)
Jan 28, 2022 26.33 26.75 26.03 26.75 2,447 +0.30(+1.14%)
Jan 27, 2022 26.52 26.52 26.44 26.44 425 -0.78(-2.88%)
Jan 26, 2022 27.08 27.30 27.08 27.23 10,228 +0.16(+0.58%)
Jan 25, 2022 26.79 27.14 26.79 27.07 1,074 -0.30(-1.09%)
Jan 24, 2022 26.63 27.39 26.52 27.37 9,295 +0.50(+1.86%)
Jan 21, 2022 27.04 27.04 26.87 26.87 315 -0.24(-0.88%)
Jan 20, 2022 27.94 27.94 27.11 27.11 2,563 -0.70(-2.51%)
Jan 19, 2022 28.25 28.25 27.80 27.80 5,555 -0.33(-1.19%)
Jan 18, 2022 28.03 28.15 27.97 28.14 7,074 -0.25(-0.88%)
Jan 14, 2022 28.39 0 -0.35(-1.23%)
Jan 13, 2022 28.42 28.80 28.42 28.74 3,457 +0.27(+0.97%)
Jan 12, 2022 28.54 28.57 28.35 28.47 13,050 -0.08(-0.28%)
Jan 11, 2022 28.49 28.55 28.45 28.55 1,527 +0.34(+1.20%)
Jan 10, 2022 28.21 28.23 27.97 28.21 56,851 -0.37(-1.30%)
Jan 07, 2022 28.69 28.74 28.50 28.58 10,961 -0.19(-0.66%)
Jan 06, 2022 28.60 28.83 28.60 28.77 2,368 +0.18(+0.64%)
Jan 05, 2022 29.15 29.29 28.59 28.59 15,848 -0.45(-1.56%)
Jan 04, 2022 28.95 29.07 28.95 29.04 905 +0.43(+1.49%)
Jan 03, 2022 28.58 28.62 28.58 28.62 1,135 +0.16(+0.57%)
Dec 31, 2021 28.51 28.51 28.45 28.45 1,225 -0.19(-0.67%)
Dec 30, 2021 28.60 28.65 28.60 28.65 889 +0.17(+0.60%)
Dec 29, 2021 28.60 28.60 28.47 28.47 799 +0.00(+0.00%)
Dec 28, 2021 28.23 28.55 28.23 28.47 2,360 +0.23(+0.81%)
Dec 27, 2021 28.07 28.24 28.07 28.24 515 +0.15(+0.54%)
Dec 23, 2021 31.51 31.51 28.07 28.09 17,899 +0.21(+0.76%)
Dec 22, 2021 27.64 27.88 27.64 27.88 63,062 +0.38(+1.38%)
Dec 21, 2021 26.88 27.56 26.88 27.50 25,691 +0.60(+2.23%)
Dec 20, 2021 27.16 27.16 26.54 26.90 7,528 -0.47(-1.72%)
Dec 17, 2021 27.42 27.42 27.37 27.37 447 -0.01(-0.04%)
Dec 16, 2021 27.84 27.84 27.38 27.38 861 -0.23(-0.83%)
Dec 15, 2021 27.18 27.74 27.18 27.61 5,940 +0.28(+1.01%)
Dec 14, 2021 27.44 27.44 27.30 27.34 1,301 -0.13(-0.49%)
Dec 13, 2021 27.46 27.70 27.40 27.47 31,239 -0.38(-1.37%)
Dec 09, 2021 27.85 27.85 27.85 267 -0.23(-0.80%)
Dec 08, 2021 27.99 28.08 27.99 28.08 2,351 +0.02(+0.06%)
Dec 07, 2021 28.27 28.27 28.06 28.06 22,317 +0.23(+0.82%)
Dec 06, 2021 27.74 27.97 27.74 27.83 5,040 +0.50(+1.81%)
Dec 02, 2021 27.34 27.34 27.34 283 +0.35(+1.30%)
Dec 01, 2021 27.77 27.77 26.99 26.99 2,214 +0.01(+0.04%)
Nov 30, 2021 26.98 26.99 26.98 26.98 1,666 -0.68(-2.47%)
Nov 29, 2021 27.77 27.80 27.63 27.66 4,014 +0.15(+0.55%)
Nov 26, 2021 27.51 27.51 27.51 27.51 126 -1.25(-4.34%)
Nov 24, 2021 28.80 28.80 28.72 28.76 4,931 -0.15(-0.51%)
Nov 23, 2021 28.76 28.91 28.76 28.91 2,659 +0.07(+0.25%)
Nov 22, 2021 28.85 29.08 28.83 28.83 1,027 +0.30(+1.03%)
Nov 19, 2021 28.63 28.65 28.54 28.54 4,122 -0.32(-1.10%)
Nov 18, 2021 28.90 28.85 28.85 28.85 268 -0.11(-0.39%)
Nov 17, 2021 29.03 29.15 28.81 28.97 6,606 -0.24(-0.81%)
Nov 16, 2021 29.20 29.27 29.11 29.20 1,109 +0.00(+0.01%)
Nov 15, 2021 29.09 29.38 29.09 29.20 1,165 +0.08(+0.28%)
Nov 12, 2021 29.16 29.21 29.12 29.12 5,999 -0.04(-0.15%)
Nov 11, 2021 28.86 29.18 28.86 29.16 525 +0.22(+0.76%)
Nov 10, 2021 29.09 28.94 28.94 0 -0.18(-0.63%)
Nov 09, 2021 29.04 29.15 29.04 29.12 3,878 -0.03(-0.12%)
Nov 08, 2021 29.44 29.44 29.16 29.16 3,112 -0.08(-0.27%)
Nov 05, 2021 29.28 29.28 29.08 29.24 2,694 +0.44(+1.53%)
Nov 04, 2021 28.80 29.05 28.64 28.80 8,520 -0.11(-0.39%)
Nov 03, 2021 28.65 28.91 28.64 28.91 2,882 +0.71(+2.53%)
Nov 02, 2021 28.20 28.20 28.18 28.20 1,594 -0.09(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.