Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 19.97 20.01 19.92 19.98 2,278 +0.38(+1.93%)
Oct 31, 2019 19.55 19.60 19.55 19.60 4,477 -0.18(-0.93%)
Oct 30, 2019 19.83 19.83 19.73 19.79 1,742 -0.12(-0.59%)
Oct 29, 2019 19.72 19.94 19.72 19.90 1,831 +0.14(+0.73%)
Oct 28, 2019 19.83 19.86 19.76 19.76 4,148 +0.14(+0.69%)
Oct 25, 2019 19.56 19.62 19.56 19.62 3,797 +0.19(+0.96%)
Oct 24, 2019 19.39 19.54 19.39 19.44 2,938 -0.08(-0.40%)
Oct 23, 2019 19.52 19.52 19.51 19.51 1,344 +0.02(+0.09%)
Oct 22, 2019 19.52 19.52 19.42 19.50 1,472 +0.05(+0.26%)
Oct 21, 2019 19.44 19.44 19.44 19.44 501 +0.22(+1.12%)
Oct 18, 2019 19.17 19.26 19.09 19.23 4,340 -0.06(-0.30%)
Oct 17, 2019 19.23 19.29 19.15 19.29 3,043 +0.20(+1.07%)
Oct 16, 2019 19.07 19.13 19.02 19.08 1,811 +0.00(+0.00%)
Oct 15, 2019 19.02 19.08 19.01 19.08 2,119 +0.24(+1.27%)
Oct 14, 2019 18.75 18.84 18.75 18.84 1,038 -0.15(-0.78%)
Oct 11, 2019 19.09 19.09 18.99 18.99 542 +0.46(+2.49%)
Oct 10, 2019 18.59 18.66 18.53 18.53 2,228 +0.04(+0.20%)
Oct 09, 2019 18.48 18.50 18.47 18.50 1,862 +0.05(+0.28%)
Oct 08, 2019 18.46 18.47 18.44 18.44 493 -0.33(-1.75%)
Oct 07, 2019 18.71 18.79 18.71 18.77 1,441 +0.08(+0.45%)
Oct 04, 2019 18.57 18.69 18.55 18.69 1,410 +0.12(+0.63%)
Oct 03, 2019 18.46 18.66 18.45 18.57 1,385 -0.03(-0.15%)
Oct 02, 2019 18.69 18.69 18.60 18.60 2,411 -0.60(-3.12%)
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.