Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.17 19.17 19.09 19.11 3,355 -0.04(-0.18%)
Nov 29, 2017 19.12 19.14 19.10 19.14 12,391 +0.43(+2.30%)
Nov 28, 2017 18.72 18.72 18.69 18.71 1,303 +0.09(+0.50%)
Nov 27, 2017 18.62 18.62 18.62 18.62 204 -0.06(-0.31%)
Nov 22, 2017 18.68 18.68 18.68 0 +0.04(+0.19%)
Nov 21, 2017 18.64 18.64 18.64 18.64 345 +0.17(+0.91%)
Nov 20, 2017 18.39 18.47 18.39 18.47 5,163 +0.08(+0.42%)
Nov 17, 2017 18.29 18.39 18.29 18.39 2,837 +0.05(+0.29%)
Nov 16, 2017 18.25 18.35 18.25 18.34 2,612 +0.36(+2.00%)
Nov 15, 2017 18.04 18.04 17.96 17.98 4,706 -0.06(-0.34%)
Nov 14, 2017 18.06 18.06 18.04 18.04 3,784 -0.11(-0.63%)
Nov 10, 2017 18.16 18.16 18.16 22 +0.04(+0.21%)
Nov 09, 2017 18.17 18.17 18.12 18.12 9,786 -0.09(-0.50%)
Nov 07, 2017 18.21 18.21 18.21 0 -0.20(-1.10%)
Nov 06, 2017 18.35 18.41 18.35 18.41 1,244 +0.00(+0.00%)
Nov 03, 2017 18.41 18.41 18.40 18.41 1,522 -0.04(-0.19%)
Nov 02, 2017 18.44 18.45 18.44 18.45 2,892 +0.13(+0.72%)
Nov 01, 2017 18.61 18.61 18.32 18.32 977 -0.16(-0.86%)
Oct 31, 2017 18.46 18.47 18.46 18.47 1,007 +0.15(+0.82%)
Oct 30, 2017 18.46 18.46 18.25 18.32 1,924 -0.22(-1.19%)
Oct 26, 2017 18.54 18.54 18.54 0 +0.03(+0.15%)
Oct 25, 2017 18.37 18.52 18.37 18.52 1,384 -0.03(-0.15%)
Oct 24, 2017 18.55 18.56 18.54 18.54 2,064 -0.02(-0.09%)
Oct 23, 2017 18.56 18.56 18.56 18.56 355 -0.07(-0.40%)
Oct 20, 2017 18.65 18.65 18.65 18.64 517 +0.10(+0.54%)
Oct 19, 2017 18.52 18.54 18.51 18.53 3,023 -0.07(-0.37%)
Oct 18, 2017 18.60 18.60 18.60 18.60 142 +0.14(+0.75%)
Oct 17, 2017 18.58 18.58 18.46 18.46 286 -0.04(-0.23%)
Oct 16, 2017 18.51 18.51 18.51 18.51 202 -0.05(-0.29%)
Oct 13, 2017 18.61 18.61 18.55 18.56 3,956 -0.04(-0.24%)
Oct 11, 2017 18.61 18.61 18.61 0 +0.11(+0.62%)
Oct 09, 2017 18.49 18.49 18.49 0 -0.10(-0.52%)
Oct 06, 2017 18.58 18.59 18.58 18.59 1,141 -0.04(-0.19%)
Oct 04, 2017 18.62 18.62 18.62 5 +0.03(+0.14%)
Oct 03, 2017 18.60 18.60 18.60 18.60 1,698 +0.11(+0.59%)
Oct 02, 2017 18.50 18.50 18.49 18.49 555 +0.08(+0.41%)
Sep 29, 2017 18.39 18.42 18.38 18.41 6,772 +0.14(+0.74%)
Sep 28, 2017 18.28 18.28 18.28 18.28 568 -0.00(-0.02%)
Sep 27, 2017 18.17 18.28 18.17 18.28 3,404 +0.26(+1.46%)
Sep 26, 2017 17.96 18.02 17.96 18.02 4,265 +0.13(+0.75%)
Sep 25, 2017 17.77 17.88 17.77 17.88 3,129 +0.18(+1.00%)
Sep 21, 2017 17.70 17.70 17.70 0 +0.03(+0.16%)
Sep 20, 2017 17.67 17.68 17.65 17.68 2,669 +0.06(+0.35%)
Sep 19, 2017 17.63 17.64 17.61 17.61 9,927 +0.01(+0.05%)
Sep 18, 2017 17.61 17.63 17.61 17.61 5,514 +0.08(+0.45%)
Sep 15, 2017 17.45 17.53 17.45 17.53 1,556 +0.09(+0.53%)
Sep 14, 2017 17.44 17.44 17.43 17.43 1,041 -0.02(-0.12%)
Sep 13, 2017 17.46 17.46 17.46 17.46 168 +0.21(+1.22%)
Sep 11, 2017 17.25 17.25 17.25 34 +0.23(+1.37%)
Sep 08, 2017 17.04 17.04 17.00 17.01 2,762 -0.12(-0.68%)
Sep 06, 2017 17.13 17.13 17.13 0 +0.14(+0.81%)
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.