Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

53.76 +0.13 (+0.24%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 41.58 41.72 41.57 41.72 4,582 -0.35(-0.84%)
Dec 29, 2022 42.13 42.15 41.96 42.07 2,125 +0.41(+0.99%)
Dec 28, 2022 41.66 41.66 41.66 41.66 89 -0.06(-0.14%)
Dec 27, 2022 41.72 41.72 41.72 41.72 127 +0.19(+0.46%)
Dec 23, 2022 41.52 41.52 41.52 41.52 482 +0.05(+0.13%)
Dec 22, 2022 41.33 41.49 41.33 41.47 1,260 -0.13(-0.32%)
Dec 21, 2022 41.53 41.66 41.53 41.60 1,093 -0.04(-0.09%)
Dec 20, 2022 41.64 41.64 41.64 41.64 2 +0.13(+0.31%)
Dec 19, 2022 41.52 41.52 41.52 41.52 123 +0.03(+0.07%)
Dec 16, 2022 41.34 41.49 41.34 41.49 106 +0.28(+0.69%)
Dec 15, 2022 41.61 41.61 41.20 41.20 6,264 -0.86(-2.05%)
Dec 14, 2022 41.99 42.06 41.88 42.06 4,161 +0.15(+0.37%)
Dec 13, 2022 41.91 41.91 41.91 41.91 12 +0.06(+0.15%)
Dec 12, 2022 41.89 41.89 41.85 41.85 333 +0.08(+0.20%)
Dec 09, 2022 41.87 41.96 41.76 41.76 9,837 -0.12(-0.30%)
Dec 08, 2022 41.89 41.99 41.89 41.89 670 +0.03(+0.07%)
Dec 07, 2022 41.86 41.86 41.86 41.86 2 +0.09(+0.22%)
Dec 06, 2022 41.74 41.77 41.74 41.77 118 +0.00(+0.01%)
Dec 05, 2022 41.76 41.76 41.76 41.76 17 -0.42(-0.99%)
Dec 02, 2022 42.13 42.18 42.13 42.18 1,418 -0.14(-0.34%)
Dec 01, 2022 42.32 42.32 42.32 42.32 59 -0.08(-0.20%)
Nov 30, 2022 42.02 42.41 42.02 42.41 365 +0.82(+1.98%)
Nov 29, 2022 41.58 41.58 41.58 41.58 75 +0.39(+0.95%)
Nov 28, 2022 41.20 41.22 41.19 41.19 863 -0.35(-0.85%)
Nov 25, 2022 41.32 41.54 41.32 41.54 799 +0.42(+1.01%)
Nov 23, 2022 41.04 41.13 41.04 41.13 785 +0.20(+0.49%)
Nov 22, 2022 40.93 40.93 40.93 40.93 24 +0.19(+0.46%)
Nov 21, 2022 40.61 40.74 40.61 40.74 420 -0.13(-0.31%)
Nov 18, 2022 40.84 40.87 40.78 40.87 321 -0.10(-0.24%)
Nov 17, 2022 40.85 40.97 40.85 40.97 399 +0.11(+0.26%)
Nov 16, 2022 40.99 41.03 40.86 40.86 591 -0.58(-1.39%)
Nov 15, 2022 41.64 41.64 41.44 41.44 314 +0.11(+0.27%)
Nov 14, 2022 41.32 41.32 41.32 41.32 0 +0.01(+0.04%)
Nov 11, 2022 41.31 41.31 41.31 41.31 102 +0.46(+1.13%)
Nov 10, 2022 40.74 40.85 40.74 40.85 492 +0.91(+2.27%)
Nov 09, 2022 40.36 40.36 39.94 39.94 751 -0.62(-1.53%)
Nov 08, 2022 40.56 40.56 40.56 40.56 6 +0.29(+0.71%)
Nov 07, 2022 40.27 40.36 40.27 40.27 255 +0.21(+0.51%)
Nov 04, 2022 39.83 40.07 39.83 40.07 308 +0.99(+2.53%)
Nov 03, 2022 39.08 39.08 39.08 39.08 8 +0.22(+0.55%)
Nov 02, 2022 38.86 38.86 38.86 38.86 0 -0.41(-1.05%)
Nov 01, 2022 39.24 39.27 39.24 39.27 1,430 +0.44(+1.14%)
Oct 31, 2022 38.58 38.86 38.58 38.83 1,740 -0.23(-0.60%)
Oct 28, 2022 38.93 39.07 38.93 39.07 314 +0.18(+0.47%)
Oct 27, 2022 38.86 38.95 38.85 38.88 3,732 -0.03(-0.06%)
Oct 26, 2022 38.91 38.91 38.91 38.91 0 +0.16(+0.41%)
Oct 25, 2022 38.79 38.86 38.75 38.75 4,585 +0.10(+0.26%)
Oct 24, 2022 38.65 1 -0.56(-1.42%)
Oct 21, 2022 38.87 39.20 38.87 39.20 255 +0.48(+1.24%)
Oct 20, 2022 38.68 38.88 38.68 38.73 1,158 +0.31(+0.82%)
Oct 19, 2022 38.22 38.41 38.22 38.41 334 -0.16(-0.41%)
Oct 18, 2022 38.57 38.57 38.57 38.57 6 -0.23(-0.61%)
Oct 17, 2022 38.50 38.80 38.50 38.80 1,767 +0.91(+2.40%)
Oct 14, 2022 37.89 37.89 37.89 37.89 102 -0.75(-1.95%)
Oct 13, 2022 38.47 38.65 38.47 38.65 320 +0.39(+1.02%)
Oct 12, 2022 38.26 38.26 38.26 38.26 138 +0.02(+0.05%)
Oct 11, 2022 38.38 38.53 38.13 38.24 8,910 -0.47(-1.21%)
Oct 10, 2022 38.71 38.77 38.63 38.71 1,049 +0.15(+0.38%)
Oct 07, 2022 38.56 38.56 38.56 38.56 122 -0.63(-1.60%)
Oct 06, 2022 39.39 39.45 39.19 39.19 886 -0.43(-1.09%)
Oct 05, 2022 39.55 39.62 39.52 39.62 4,403 -0.04(-0.10%)
Oct 04, 2022 39.47 39.79 39.47 39.66 10,627 +0.72(+1.84%)
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.