Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.29 +0.25 (+0.85%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.70 25.70 25.37 25.37 428 -0.16(-0.62%)
Feb 25, 2021 25.61 25.61 25.51 25.52 4,823 -0.70(-2.65%)
Feb 24, 2021 26.22 26.22 25.78 26.22 321 +0.76(+2.98%)
Feb 23, 2021 25.46 25.46 25.46 0 +0.00(+0.00%)
Feb 22, 2021 25.31 25.57 25.26 25.46 1,473 +0.35(+1.37%)
Feb 19, 2021 25.11 25.13 25.08 25.12 2,354 +0.38(+1.53%)
Feb 18, 2021 24.67 24.74 24.67 24.74 199 -0.25(-1.00%)
Feb 17, 2021 24.92 25.02 24.92 24.99 2,338 -0.09(-0.35%)
Feb 16, 2021 25.14 25.14 24.95 25.07 2,285 +0.06(+0.24%)
Feb 12, 2021 24.96 25.01 24.95 25.01 1,712 +0.07(+0.30%)
Feb 11, 2021 24.97 24.97 24.70 24.94 3,098 +0.06(+0.23%)
Feb 10, 2021 24.97 24.97 24.88 24.88 359 -0.04(-0.18%)
Feb 09, 2021 24.79 24.94 24.77 24.93 1,117 +0.05(+0.21%)
Feb 08, 2021 24.65 24.88 24.63 24.88 1,786 +0.51(+2.11%)
Feb 05, 2021 24.31 24.36 24.31 24.36 428 +0.16(+0.65%)
Feb 04, 2021 23.99 24.20 23.99 24.20 160 +0.43(+1.79%)
Feb 03, 2021 23.49 23.78 23.49 23.78 703 +0.12(+0.51%)
Feb 02, 2021 23.65 23.66 23.65 23.66 208 +0.26(+1.09%)
Feb 01, 2021 23.04 23.40 23.04 23.40 294 +0.38(+1.67%)
Jan 29, 2021 22.98 23.10 22.93 23.02 1,070 -0.48(-2.02%)
Jan 28, 2021 23.46 23.51 23.46 23.49 635 -0.13(-0.55%)
Jan 27, 2021 23.74 23.76 23.55 23.62 1,028 -0.48(-2.00%)
Jan 26, 2021 24.10 24.10 24.10 122 +0.00(+0.00%)
Jan 25, 2021 24.16 24.16 24.10 24.10 4,560 -0.09(-0.36%)
Jan 22, 2021 23.79 24.19 23.70 24.19 12,309 +0.21(+0.89%)
Jan 21, 2021 24.00 24.00 23.97 23.98 1,638 -0.28(-1.15%)
Jan 20, 2021 24.21 24.26 24.06 24.26 1,433 +0.08(+0.34%)
Jan 19, 2021 24.09 24.18 24.03 24.18 8,803 +0.20(+0.84%)
Jan 15, 2021 23.82 23.98 23.82 23.97 13,807 -0.43(-1.74%)
Jan 14, 2021 24.52 24.52 24.40 24.40 1,938 +0.40(+1.68%)
Jan 13, 2021 24.05 24.05 24.00 24.00 2,775 -0.23(-0.94%)
Jan 12, 2021 24.16 24.23 24.16 24.23 209 +0.47(+1.97%)
Jan 11, 2021 23.76 23.76 23.76 290 +0.00(+0.00%)
Jan 08, 2021 23.91 23.91 23.73 23.76 1,177 -0.17(-0.72%)
Jan 07, 2021 24.03 24.03 23.82 23.93 2,104 +0.10(+0.41%)
Jan 06, 2021 22.95 23.96 22.95 23.83 1,883 +1.21(+5.35%)
Jan 05, 2021 22.37 22.78 22.37 22.62 7,837 +0.47(+2.11%)
Jan 04, 2021 22.11 22.18 21.89 22.16 1,923 -0.31(-1.39%)
Dec 31, 2020 22.47 22.47 22.47 2,333 +0.14(+0.61%)
Dec 30, 2020 22.50 22.50 22.33 22.33 2,333 +0.13(+0.57%)
Dec 29, 2020 22.21 22.21 22.21 22.21 160 -0.28(-1.26%)
Dec 28, 2020 22.59 22.59 22.49 22.49 920 -0.04(-0.16%)
Dec 24, 2020 22.53 22.53 22.53 14 +0.14(+0.64%)
Dec 23, 2020 22.34 22.38 22.34 22.38 3,183 +0.36(+1.66%)
Dec 22, 2020 22.17 22.17 21.95 22.02 971 -0.27(-1.22%)
Dec 21, 2020 22.29 22.29 22.29 100 +0.00(+0.00%)
Dec 18, 2020 22.39 22.39 22.29 22.29 215 -0.11(-0.50%)
Dec 17, 2020 22.33 22.40 22.32 22.40 1,588 +0.10(+0.43%)
Dec 16, 2020 22.36 22.36 22.29 22.31 493 -0.03(-0.15%)
Dec 15, 2020 21.90 22.34 21.90 22.34 2,946 +0.37(+1.67%)
Dec 14, 2020 22.06 22.06 21.94 21.97 2,839 -0.00(-0.01%)
Dec 11, 2020 21.99 21.99 21.92 21.97 754 -0.17(-0.77%)
Dec 10, 2020 22.13 22.14 22.09 22.14 674 +0.05(+0.21%)
Dec 09, 2020 22.11 22.17 22.01 22.10 2,323 +0.05(+0.24%)
Dec 08, 2020 21.51 22.04 21.51 22.04 3,266 +0.27(+1.22%)
Dec 07, 2020 21.92 21.92 21.78 21.78 1,537 -0.15(-0.70%)
Dec 04, 2020 21.52 21.93 21.51 21.93 6,894 +0.58(+2.72%)
Dec 03, 2020 21.19 21.35 21.19 21.35 4,189 +0.10(+0.48%)
Dec 02, 2020 21.21 21.25 21.15 21.25 2,764 +0.15(+0.72%)
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.