Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.84 27.84 27.50 27.50 9,840 -0.20(-0.72%)
Mar 30, 2022 27.92 27.92 27.70 27.70 1,393 +0.33(+1.21%)
Mar 24, 2022 27.37 125 +0.17(+0.64%)
Mar 23, 2022 27.33 27.33 27.20 27.20 1,204 -0.50(-1.81%)
Mar 22, 2022 27.79 27.80 27.67 27.70 1,092 +0.25(+0.90%)
Mar 21, 2022 27.77 27.77 27.45 27.45 2,409 -0.29(-1.06%)
Mar 18, 2022 27.63 27.75 27.45 27.75 2,075 +0.39(+1.44%)
Mar 16, 2022 27.35 288 +0.53(+1.97%)
Mar 15, 2022 26.70 26.82 26.67 26.82 822 +0.24(+0.91%)
Mar 14, 2022 26.68 26.68 26.45 26.58 3,571 -0.25(-0.92%)
Mar 11, 2022 26.80 26.86 26.75 26.83 4,657 +0.28(+1.07%)
Mar 10, 2022 26.70 26.76 26.55 26.55 2,338 -0.27(-1.01%)
Mar 09, 2022 26.90 27.01 26.82 26.82 1,423 +0.37(+1.38%)
Mar 08, 2022 26.42 26.76 26.39 26.45 3,986 +0.02(+0.09%)
Mar 07, 2022 26.99 26.99 26.43 26.43 3,198 -0.49(-1.82%)
Mar 04, 2022 26.73 26.92 26.73 26.92 1,316 -0.21(-0.79%)
Mar 03, 2022 27.19 27.19 26.92 27.13 5,135 -0.04(-0.14%)
Mar 02, 2022 27.17 27.17 27.17 27.17 375 +0.70(+2.66%)
Mar 01, 2022 26.71 26.71 26.40 26.46 2,448 -0.61(-2.25%)
Feb 28, 2022 26.89 27.07 26.80 27.07 914 +0.22(+0.80%)
Feb 25, 2022 26.65 26.99 26.68 26.86 8,277 +0.51(+1.94%)
Feb 24, 2022 25.64 26.35 25.64 26.35 661 +0.30(+1.15%)
Feb 23, 2022 26.37 26.45 26.05 26.05 2,298 -0.44(-1.65%)
Feb 22, 2022 27.05 27.05 26.44 26.48 3,114 -0.32(-1.18%)
Feb 18, 2022 26.80 0 -0.19(-0.70%)
Feb 17, 2022 27.09 27.09 26.99 26.99 462 -0.28(-1.04%)
Feb 16, 2022 27.25 27.27 27.24 27.27 611 +0.02(+0.07%)
Feb 15, 2022 27.08 27.30 27.08 27.26 3,130 +0.52(+1.93%)
Feb 14, 2022 26.75 26.75 26.74 26.74 320 +0.03(+0.12%)
Feb 11, 2022 27.00 27.00 26.71 26.71 794 -0.14(-0.52%)
Feb 10, 2022 27.33 27.33 26.84 26.85 1,438 -0.30(-1.09%)
Feb 09, 2022 27.25 27.25 27.08 27.14 6,875 +0.20(+0.74%)
Feb 08, 2022 26.88 26.95 26.88 26.94 2,656 +0.38(+1.43%)
Feb 07, 2022 26.54 26.64 26.53 26.56 26,237 -0.02(-0.08%)
Feb 04, 2022 26.58 26.73 26.25 26.58 14,032 -0.11(-0.42%)
Feb 03, 2022 26.75 26.70 26.70 27,670 -0.33(-1.21%)
Feb 02, 2022 26.92 27.02 26.92 27.02 1,029 -0.14(-0.52%)
Feb 01, 2022 27.07 27.17 27.07 27.17 12,805 +0.21(+0.78%)
Jan 31, 2022 26.64 26.96 26.49 26.96 4,847 +0.44(+1.65%)
Jan 28, 2022 26.11 26.52 25.81 26.52 2,468 +0.30(+1.14%)
Jan 27, 2022 26.30 26.30 26.22 26.22 429 -0.78(-2.88%)
Jan 26, 2022 26.85 27.07 26.85 27.00 10,315 +0.16(+0.58%)
Jan 25, 2022 26.56 26.91 26.56 26.84 1,084 -0.29(-1.09%)
Jan 24, 2022 26.40 27.16 26.30 27.14 9,375 +0.50(+1.86%)
Jan 21, 2022 26.81 26.81 26.64 26.64 317 -0.24(-0.88%)
Jan 20, 2022 27.71 27.71 26.88 26.88 2,585 -0.69(-2.51%)
Jan 19, 2022 28.01 28.01 27.57 27.57 5,602 -0.33(-1.19%)
Jan 18, 2022 27.80 27.91 27.73 27.90 7,135 -0.25(-0.88%)
Jan 14, 2022 28.15 0 -0.35(-1.23%)
Jan 13, 2022 28.17 28.55 28.17 28.50 3,487 +0.27(+0.97%)
Jan 12, 2022 28.30 28.33 28.11 28.22 13,162 -0.08(-0.28%)
Jan 11, 2022 28.25 28.30 28.21 28.30 1,541 +0.34(+1.20%)
Jan 10, 2022 27.97 27.99 27.73 27.97 57,339 -0.37(-1.30%)
Jan 07, 2022 28.44 28.50 28.26 28.34 11,055 -0.19(-0.66%)
Jan 06, 2022 28.35 28.58 28.35 28.53 2,388 +0.18(+0.64%)
Jan 05, 2022 28.90 29.04 28.35 28.35 15,984 -0.45(-1.56%)
Jan 04, 2022 28.71 28.82 28.71 28.80 913 +0.42(+1.49%)
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.