Mid Cap US Equity Select ETF FT (NQ: RNMC )

30.10 USD -0.19 (-0.62%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.61 18.65 18.55 18.64 7,600 +0.12(+0.65%)
Dec 28, 2018 18.63 18.63 18.47 18.52 11,500 +0.18(+0.95%)
Dec 27, 2018 18.19 18.63 18.00 18.34 10,742 +0.30(+1.68%)
Dec 26, 2018 17.73 18.04 17.65 18.04 3,945 +0.39(+2.22%)
Dec 24, 2018 17.96 17.96 17.65 17.65 10,500 -0.64(-3.50%)
Dec 21, 2018 18.67 18.72 18.29 18.29 10,800 -0.36(-1.92%)
Dec 20, 2018 18.55 18.65 18.40 18.65 3,234 -0.11(-0.60%)
Dec 19, 2018 19.18 19.22 18.75 18.76 4,701 -0.44(-2.30%)
Dec 18, 2018 19.37 19.37 19.18 19.20 2,566 +0.02(+0.12%)
Dec 17, 2018 19.51 19.66 19.18 19.18 10,422 -0.44(-2.24%)
Dec 14, 2018 19.85 19.92 19.62 19.62 6,900 -0.36(-1.81%)
Dec 13, 2018 20.16 20.16 19.90 19.98 5,442 -0.36(-1.76%)
Dec 12, 2018 20.31 20.36 20.28 20.34 4,984 +0.26(+1.27%)
Dec 11, 2018 20.34 20.34 20.08 20.08 2,239 -0.01(-0.07%)
Dec 10, 2018 20.07 20.10 19.79 20.10 6,209 -0.07(-0.36%)
Dec 07, 2018 20.60 20.62 20.17 20.17 2,700 -0.32(-1.55%)
Dec 06, 2018 20.34 20.49 20.21 20.49 3,082 -0.36(-1.71%)
Dec 04, 2018 21.19 21.19 20.78 20.84 1,300 -0.51(-2.41%)
Dec 03, 2018 21.36 21.37 21.27 21.36 1,843 +0.17(+0.80%)
Nov 30, 2018 21.14 21.19 21.12 21.19 3,800 +0.10(+0.49%)
Nov 29, 2018 21.04 21.19 21.04 21.09 4,024 -0.02(-0.12%)
Nov 28, 2018 20.85 21.11 20.71 21.11 5,405 +0.36(+1.75%)
Nov 27, 2018 20.68 20.75 20.68 20.75 2,160 -0.01(-0.04%)
Nov 26, 2018 20.84 20.84 20.76 20.76 1,521 +0.02(+0.08%)
Nov 23, 2018 20.54 20.74 20.54 20.74 1,500 +0.15(+0.73%)
Nov 21, 2018 20.59 20.59 20.59 0 +0.18(+0.89%)
Nov 20, 2018 20.63 20.63 20.41 20.41 1,824 -0.28(-1.36%)
Nov 19, 2018 20.89 20.91 20.64 20.69 4,141 -0.26(-1.24%)
Nov 16, 2018 20.88 20.98 20.88 20.95 1,300 +0.07(+0.34%)
Nov 15, 2018 20.68 20.88 20.67 20.88 2,264 +0.23(+1.11%)
Nov 14, 2018 20.99 20.99 20.64 20.65 643 -0.17(-0.82%)
Nov 13, 2018 20.97 21.00 20.82 20.82 2,333 -0.14(-0.67%)
Nov 12, 2018 20.95 20.96 20.95 20.96 763 -0.25(-1.18%)
Nov 09, 2018 21.18 21.21 21.08 21.21 10,400 -0.12(-0.56%)
Nov 08, 2018 21.33 21.33 21.33 289 +0.00(+0.00%)
Nov 07, 2018 21.33 21.33 21.33 21.33 1,277 +0.21(+1.00%)
Nov 06, 2018 21.12 21.12 21.12 21.12 468 +0.16(+0.78%)
Nov 05, 2018 20.96 20.96 20.93 20.95 903 +0.06(+0.31%)
Nov 02, 2018 20.89 20.89 20.89 20.89 100 -0.03(-0.12%)
Nov 01, 2018 20.82 20.92 20.82 20.92 1,258 +0.21(+0.99%)
Oct 31, 2018 20.66 20.72 20.61 20.71 2,486 +0.36(+1.79%)
Oct 30, 2018 20.35 20.35 20.35 20.35 949 -0.01(-0.03%)
Oct 29, 2018 20.45 20.45 20.35 20.35 865 +0.19(+0.95%)
Oct 26, 2018 20.23 20.23 19.99 20.16 8,200 -0.25(-1.22%)
Oct 25, 2018 20.20 20.41 20.20 20.41 4,823 +0.09(+0.45%)
Oct 24, 2018 20.28 20.32 20.28 20.32 1,248 -0.35(-1.70%)
Oct 23, 2018 20.56 20.67 20.56 20.67 532 -0.10(-0.49%)
Oct 22, 2018 20.96 20.96 20.77 20.77 4,576 -0.14(-0.66%)
Oct 19, 2018 21.03 21.03 20.89 20.91 1,200 -0.36(-1.69%)
Oct 18, 2018 21.30 21.30 21.25 21.27 1,155 -0.05(-0.23%)
Oct 17, 2018 21.32 21.32 21.32 79 +0.00(+0.00%)
Oct 16, 2018 21.07 21.32 21.07 21.32 2,799 +0.36(+1.73%)
Oct 15, 2018 20.96 20.96 20.96 20.96 208 +0.26(+1.24%)
Oct 12, 2018 20.94 20.94 20.63 20.70 1,600 -0.34(-1.62%)
Oct 11, 2018 21.04 21.04 21.04 21.04 936 -0.44(-2.05%)
Oct 10, 2018 21.70 21.70 21.45 21.48 2,605 -0.33(-1.51%)
Oct 09, 2018 21.85 21.85 21.80 21.81 34,665 +0.01(+0.05%)
Oct 08, 2018 21.87 21.87 21.80 21.80 289 -0.10(-0.46%)
Oct 05, 2018 22.06 22.06 21.86 21.90 3,700 -0.15(-0.70%)
Oct 04, 2018 22.14 22.14 22.05 22.05 399 -0.23(-1.01%)
Oct 03, 2018 22.29 22.29 22.28 22.28 351 +0.07(+0.31%)
Oct 02, 2018 22.25 22.25 22.21 22.21 169,032 -0.18(-0.80%)
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.