Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.49 +0.46 (+1.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.27 28.27 28.21 28.21 1,236 -0.19(-0.67%)
Dec 30, 2021 28.35 28.40 28.35 28.40 897 +0.17(+0.60%)
Dec 29, 2021 28.35 28.35 28.23 28.23 806 +0.00(+0.00%)
Dec 28, 2021 27.99 28.31 27.99 28.23 2,380 +0.23(+0.81%)
Dec 27, 2021 27.83 28.00 27.83 28.00 520 +0.15(+0.54%)
Dec 23, 2021 31.24 31.24 27.83 27.85 18,053 +0.21(+0.76%)
Dec 22, 2021 27.41 27.64 27.41 27.64 63,602 +0.38(+1.38%)
Dec 21, 2021 26.65 27.32 26.65 27.27 25,911 +0.59(+2.23%)
Dec 20, 2021 26.93 26.93 26.31 26.67 7,593 -0.47(-1.72%)
Dec 17, 2021 27.19 27.19 27.14 27.14 451 -0.01(-0.04%)
Dec 16, 2021 27.60 27.60 27.15 27.15 868 -0.23(-0.83%)
Dec 15, 2021 26.95 27.50 26.95 27.38 5,991 +0.27(+1.01%)
Dec 14, 2021 27.21 27.21 27.07 27.11 1,312 -0.13(-0.49%)
Dec 13, 2021 27.23 27.46 27.16 27.24 31,507 -0.38(-1.37%)
Dec 09, 2021 27.62 27.62 27.62 269 -0.22(-0.80%)
Dec 08, 2021 27.76 27.84 27.76 27.84 2,371 +0.02(+0.06%)
Dec 07, 2021 28.03 28.03 27.82 27.82 22,508 +0.23(+0.82%)
Dec 06, 2021 27.50 27.74 27.50 27.60 5,083 +0.49(+1.81%)
Dec 02, 2021 27.10 27.10 27.10 285 +0.35(+1.30%)
Dec 01, 2021 27.54 27.54 26.76 26.76 2,233 +0.01(+0.04%)
Nov 30, 2021 26.75 26.76 26.75 26.75 1,680 -0.68(-2.47%)
Nov 29, 2021 27.54 27.57 27.40 27.43 4,048 +0.15(+0.55%)
Nov 26, 2021 27.28 27.28 27.28 27.28 127 -1.24(-4.34%)
Nov 24, 2021 28.56 28.56 28.48 28.51 4,973 -0.15(-0.51%)
Nov 23, 2021 28.52 28.66 28.52 28.66 2,681 +0.07(+0.25%)
Nov 22, 2021 28.60 28.83 28.59 28.59 1,036 +0.29(+1.03%)
Nov 19, 2021 28.39 28.41 28.30 28.30 4,158 -0.31(-1.10%)
Nov 18, 2021 28.66 28.61 28.61 28.61 270 -0.11(-0.39%)
Nov 17, 2021 28.78 28.90 28.57 28.72 6,662 -0.23(-0.81%)
Nov 16, 2021 28.95 29.02 28.87 28.96 1,119 +0.00(+0.01%)
Nov 15, 2021 28.85 29.13 28.85 28.95 1,175 +0.08(+0.28%)
Nov 12, 2021 28.91 28.96 28.87 28.87 6,050 -0.04(-0.15%)
Nov 11, 2021 28.61 28.93 28.61 28.91 530 +0.22(+0.76%)
Nov 10, 2021 28.84 28.69 28.69 0 -0.18(-0.63%)
Nov 09, 2021 28.79 28.90 28.79 28.88 3,911 -0.03(-0.12%)
Nov 08, 2021 29.19 29.19 28.91 28.91 3,139 -0.08(-0.27%)
Nov 05, 2021 29.03 29.03 28.83 28.99 2,718 +0.44(+1.53%)
Nov 04, 2021 28.56 28.80 28.40 28.55 8,593 -0.11(-0.39%)
Nov 03, 2021 28.41 28.66 28.40 28.66 2,907 +0.71(+2.53%)
Nov 02, 2021 27.96 27.96 27.94 27.96 1,608 -0.09(-0.32%)
Nov 01, 2021 27.68 28.05 27.68 28.05 7,047 +0.66(+2.41%)
Oct 29, 2021 27.31 27.39 27.29 27.39 4,129 +0.05(+0.20%)
Oct 28, 2021 27.10 27.33 27.10 27.33 4,865 +0.46(+1.70%)
Oct 27, 2021 27.55 27.27 26.88 26.88 1,985 -0.62(-2.24%)
Oct 26, 2021 27.79 27.42 27.49 8,227 -0.12(-0.44%)
Oct 25, 2021 27.61 27.72 27.61 27.61 2,555 +0.05(+0.20%)
Oct 22, 2021 27.60 27.65 27.56 27.56 10,391 +0.12(+0.45%)
Oct 21, 2021 27.35 27.64 27.35 27.44 3,039 -0.10(-0.38%)
Oct 20, 2021 27.32 27.57 27.32 27.54 22,687 +0.26(+0.95%)
Oct 19, 2021 27.28 27.28 27.17 27.28 3,776 +0.05(+0.18%)
Oct 18, 2021 27.30 27.35 27.08 27.23 6,617 -0.04(-0.16%)
Oct 15, 2021 27.63 27.67 27.28 27.28 25,798 -0.00(-0.01%)
Oct 14, 2021 27.25 27.32 27.24 27.28 1,420 +0.36(+1.34%)
Oct 13, 2021 26.86 26.93 26.86 26.92 3,275 -0.09(-0.33%)
Oct 12, 2021 26.99 27.08 26.97 27.01 3,412 -0.00(-0.02%)
Oct 11, 2021 27.11 27.14 27.01 27.01 13,945 -0.23(-0.85%)
Oct 08, 2021 27.24 27.24 27.24 27.24 185 +0.01(+0.04%)
Oct 07, 2021 27.24 27.38 27.23 27.23 4,081 +0.31(+1.15%)
Oct 06, 2021 26.93 26.93 26.74 26.92 4,707 -0.14(-0.51%)
Oct 05, 2021 26.99 27.07 26.99 27.06 8,162 +0.10(+0.35%)
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.