Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.70 19.70 19.59 19.60 970 -0.31(-1.54%)
Jan 30, 2020 19.83 19.91 19.83 19.91 707 -0.21(-1.03%)
Jan 29, 2020 20.27 20.27 20.11 20.11 2,057 -0.13(-0.65%)
Jan 28, 2020 20.26 20.28 20.25 20.25 408 +0.12(+0.61%)
Jan 27, 2020 20.21 20.21 20.12 20.12 1,089 -0.20(-0.99%)
Jan 24, 2020 20.30 20.35 20.30 20.33 646 -0.28(-1.37%)
Jan 23, 2020 20.64 20.66 20.61 20.61 3,110 +0.00(+0.02%)
Jan 22, 2020 20.82 20.82 20.57 20.60 895 -0.02(-0.08%)
Jan 21, 2020 20.91 20.91 20.60 20.62 3,720 -0.20(-0.97%)
Jan 17, 2020 20.86 20.86 20.79 20.82 2,371 -0.06(-0.27%)
Jan 16, 2020 20.90 20.90 20.84 20.88 9,447 +0.26(+1.24%)
Jan 15, 2020 20.72 20.72 20.62 20.62 654 +0.04(+0.18%)
Jan 14, 2020 20.56 20.61 20.54 20.58 7,332 +0.07(+0.34%)
Jan 13, 2020 20.45 20.51 20.43 20.51 4,033 +0.15(+0.75%)
Jan 10, 2020 20.39 20.39 20.35 20.36 970 -0.05(-0.23%)
Jan 09, 2020 20.59 20.59 20.41 20.41 1,689 -0.04(-0.19%)
Jan 08, 2020 20.51 20.53 20.45 20.45 3,406 +0.04(+0.22%)
Jan 07, 2020 20.43 20.45 20.38 20.40 1,811 -0.09(-0.42%)
Jan 06, 2020 20.32 20.56 20.29 20.49 15,682 +0.04(+0.21%)
Jan 03, 2020 20.35 20.45 20.30 20.45 12,396 -0.00(-0.02%)
Jan 02, 2020 20.39 20.45 20.39 20.45 332 -0.10(-0.50%)
Dec 31, 2019 20.53 20.60 20.53 20.55 1,940 +0.02(+0.12%)
Dec 30, 2019 20.61 20.61 20.48 20.53 3,152 -0.03(-0.14%)
Dec 27, 2019 20.56 20.56 20.56 62 +0.00(+0.00%)
Dec 26, 2019 20.56 20.56 20.56 143 +0.00(+0.00%)
Dec 24, 2019 20.54 20.56 20.54 20.56 107 +0.01(+0.05%)
Dec 23, 2019 20.53 20.59 20.52 20.55 1,760 +0.01(+0.06%)
Dec 20, 2019 20.67 20.67 20.53 20.53 2,048 +0.01(+0.03%)
Dec 19, 2019 20.54 20.54 20.52 20.53 1,397 +0.04(+0.17%)
Dec 18, 2019 20.37 20.49 20.37 20.49 1,110 +0.13(+0.62%)
Dec 17, 2019 20.29 20.37 20.29 20.37 4,817 +0.11(+0.55%)
Dec 16, 2019 20.36 20.36 20.26 20.26 757 +0.11(+0.56%)
Dec 13, 2019 20.49 20.49 20.14 20.14 1,077 -0.22(-1.06%)
Dec 12, 2019 20.36 20.36 20.23 20.36 6,217 +0.22(+1.10%)
Dec 11, 2019 20.13 20.14 20.13 20.14 527 +0.02(+0.10%)
Dec 10, 2019 20.27 20.27 20.12 20.12 1,612 -0.05(-0.26%)
Dec 09, 2019 20.17 20.17 20.17 20.17 306 -0.03(-0.16%)
Dec 06, 2019 20.26 20.26 20.16 20.20 1,302 +0.37(+1.86%)
Dec 05, 2019 19.83 19.83 19.83 243 +0.00(+0.00%)
Dec 04, 2019 19.91 19.91 19.83 19.83 3,769 +0.20(+1.01%)
Dec 03, 2019 19.63 19.64 19.62 19.63 1,540 -0.13(-0.63%)
Dec 02, 2019 19.83 19.83 19.76 19.76 3,230 -0.17(-0.84%)
Nov 29, 2019 19.98 20.00 19.93 19.93 1,302 -0.13(-0.67%)
Nov 27, 2019 20.10 20.11 20.06 20.06 1,193 +0.14(+0.71%)
Nov 26, 2019 20.11 20.11 19.92 19.92 1,248 -0.07(-0.37%)
Nov 25, 2019 19.95 20.01 19.95 19.99 1,879 +0.39(+1.98%)
Nov 22, 2019 19.52 19.65 19.52 19.61 3,797 +0.09(+0.45%)
Nov 21, 2019 19.56 19.56 19.51 19.52 2,481 -0.09(-0.48%)
Nov 20, 2019 19.76 19.78 19.61 19.61 1,380 -0.13(-0.65%)
Nov 19, 2019 19.77 19.83 19.69 19.74 8,124 +0.02(+0.09%)
Nov 18, 2019 19.74 19.77 19.69 19.72 1,366 -0.14(-0.69%)
Nov 15, 2019 19.76 19.86 19.76 19.86 1,410 +0.16(+0.79%)
Nov 14, 2019 19.84 19.84 19.70 19.70 840 -0.11(-0.54%)
Nov 13, 2019 19.78 19.81 19.78 19.81 1,658 -0.12(-0.59%)
Nov 12, 2019 19.93 19.93 19.93 19.93 238 -0.01(-0.05%)
Nov 11, 2019 19.91 19.94 19.91 19.94 1,186 -0.10(-0.52%)
Nov 08, 2019 20.04 20.04 20.04 147 +0.00(+0.00%)
Nov 07, 2019 20.14 20.22 20.04 20.04 3,695 -0.01(-0.05%)
Nov 06, 2019 20.05 20.05 20.05 20.05 363 -0.12(-0.59%)
Nov 05, 2019 20.27 20.28 20.17 20.17 2,808 -0.04(-0.18%)
Nov 04, 2019 20.14 20.25 20.14 20.21 1,979 +0.23(+1.15%)
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.