Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.91 +0.14 (+0.50%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.67 19.67 19.67 0 +0.02(+0.12%)
Feb 27, 2019 19.63 19.64 19.57 19.64 3,287 -0.10(-0.50%)
Feb 26, 2019 19.84 19.84 19.74 19.74 901 -0.30(-1.50%)
Feb 25, 2019 20.01 20.04 20.01 20.04 507 +0.19(+0.96%)
Feb 22, 2019 19.93 19.93 19.85 19.85 1,647 +0.03(+0.14%)
Feb 21, 2019 19.80 19.82 19.80 19.82 1,435 -0.08(-0.41%)
Feb 20, 2019 19.90 19.91 19.74 19.91 1,500 -0.01(-0.06%)
Feb 19, 2019 19.92 19.92 19.92 19.92 534 +0.18(+0.89%)
Feb 15, 2019 19.74 19.74 19.74 19.74 219 +0.27(+1.40%)
Feb 14, 2019 19.47 19.47 19.47 17 -0.00(-0.00%)
Feb 13, 2019 19.37 19.50 19.31 19.47 1,901 +0.37(+1.96%)
Feb 12, 2019 19.10 19.10 19.10 95 +0.00(+0.00%)
Feb 11, 2019 19.05 19.10 19.05 19.10 631 +0.24(+1.28%)
Feb 08, 2019 18.92 18.92 18.85 18.85 1,098 -0.09(-0.45%)
Feb 07, 2019 18.91 18.94 18.91 18.94 1,393 -0.15(-0.81%)
Feb 06, 2019 19.06 19.09 19.06 19.09 485 +0.09(+0.49%)
Feb 05, 2019 18.99 19.01 18.99 19.00 3,365 -0.02(-0.12%)
Feb 04, 2019 19.02 19.02 19.00 19.02 2,804 +0.18(+0.97%)
Feb 01, 2019 18.90 18.96 18.82 18.84 4,612 -0.04(-0.19%)
Jan 31, 2019 18.92 18.92 18.84 18.88 2,749 +0.19(+1.02%)
Jan 30, 2019 18.69 18.69 18.69 18.69 248 -0.00(-0.03%)
Jan 29, 2019 18.66 18.72 18.66 18.69 4,303 +0.10(+0.51%)
Jan 28, 2019 18.53 18.68 18.53 18.60 3,987 +0.09(+0.50%)
Jan 25, 2019 18.50 18.50 18.50 1 +0.00(+0.01%)
Jan 24, 2019 18.49 18.50 18.49 18.50 1,289 +0.12(+0.68%)
Jan 23, 2019 18.59 18.59 18.31 18.38 3,954 -0.15(-0.79%)
Jan 22, 2019 18.52 18.52 18.52 18.52 109 -0.18(-0.97%)
Jan 18, 2019 18.70 18.71 18.70 18.70 439 +0.15(+0.83%)
Jan 17, 2019 18.46 18.55 18.45 18.55 2,480 +0.16(+0.89%)
Jan 16, 2019 18.43 18.44 18.31 18.39 3,074 +0.27(+1.51%)
Jan 15, 2019 18.11 18.11 18.11 18.11 112 -0.06(-0.33%)
Jan 14, 2019 18.11 18.27 18.11 18.17 1,620 -0.06(-0.32%)
Jan 11, 2019 18.12 18.23 18.12 18.23 1,317 +0.00(+0.00%)
Jan 10, 2019 18.10 18.23 18.10 18.23 764 +0.16(+0.88%)
Jan 09, 2019 18.04 18.07 18.04 18.07 1,662 +0.24(+1.36%)
Jan 08, 2019 17.74 17.83 17.74 17.83 432 +0.20(+1.15%)
Jan 07, 2019 17.56 17.70 17.56 17.63 1,449 +0.16(+0.93%)
Jan 04, 2019 17.32 17.47 17.32 17.47 658 +0.40(+2.35%)
Jan 03, 2019 16.90 17.06 16.90 17.06 434 -0.16(-0.90%)
Jan 02, 2019 16.94 17.24 16.94 17.22 17,400 +0.28(+1.67%)
Dec 31, 2018 16.86 16.97 16.86 16.94 2,855 -0.05(-0.27%)
Dec 28, 2018 16.86 17.03 16.86 16.98 3,074 +0.34(+2.02%)
Dec 27, 2018 16.67 16.74 16.06 16.65 5,495 -0.02(-0.14%)
Dec 26, 2018 16.24 16.67 16.24 16.67 4,582 +0.38(+2.32%)
Dec 24, 2018 16.33 16.51 16.29 16.29 7,028 -0.45(-2.67%)
Dec 21, 2018 16.90 17.11 16.60 16.74 4,502 -0.39(-2.29%)
Dec 20, 2018 17.11 17.13 17.11 17.13 354 +0.03(+0.16%)
Dec 19, 2018 17.48 17.51 17.10 17.10 3,114 -0.42(-2.42%)
Dec 18, 2018 17.61 17.61 17.53 17.53 465 +0.10(+0.58%)
Dec 17, 2018 17.71 17.89 17.43 17.43 5,638 -0.46(-2.58%)
Dec 14, 2018 18.10 18.10 17.89 17.89 3,210 -0.23(-1.30%)
Dec 13, 2018 18.31 18.31 18.10 18.12 2,329 -0.38(-2.05%)
Dec 12, 2018 18.50 18.50 18.50 18.50 2,214 +0.24(+1.34%)
Dec 11, 2018 18.26 18.26 18.26 18.26 1,002 +0.12(+0.65%)
Dec 10, 2018 18.18 18.24 17.98 18.14 3,892 -0.39(-2.12%)
Dec 07, 2018 18.71 18.71 18.53 18.53 996 -0.03(-0.14%)
Dec 06, 2018 18.41 18.56 18.39 18.56 1,940 -0.26(-1.40%)
Dec 04, 2018 19.24 19.24 18.82 18.82 885 -0.47(-2.41%)
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.