Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.12 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.30 27.30 26.76 26.76 1,408 -0.71(-2.59%)
Apr 28, 2022 27.56 27.58 27.47 27.47 345 +0.43(+1.58%)
Apr 27, 2022 27.14 27.26 27.05 27.05 9,581 +0.18(+0.68%)
Apr 26, 2022 27.25 27.25 26.86 26.86 3,202 -0.84(-3.02%)
Apr 25, 2022 27.25 27.70 27.25 27.70 1,083 +0.17(+0.61%)
Apr 22, 2022 27.71 27.71 27.53 27.53 12,423 -0.82(-2.88%)
Apr 21, 2022 28.35 28.35 28.35 28.35 0 -0.39(-1.37%)
Apr 20, 2022 28.74 28.74 28.74 28.74 40 +0.25(+0.88%)
Apr 19, 2022 28.07 28.49 28.07 28.49 171 +0.42(+1.50%)
Apr 18, 2022 28.07 28.07 27.88 28.07 3,589 +0.05(+0.17%)
Apr 14, 2022 28.03 28.17 28.02 28.02 1,790 -0.08(-0.27%)
Apr 13, 2022 27.80 28.10 27.80 28.10 621 +0.35(+1.24%)
Apr 12, 2022 27.95 27.96 27.64 27.75 14,393 +0.00(+0.00%)
Apr 11, 2022 27.86 27.94 27.68 27.75 3,615 -0.16(-0.59%)
Apr 08, 2022 28.13 28.13 27.92 27.92 1,955 +0.04(+0.13%)
Apr 07, 2022 27.81 27.94 27.60 27.88 5,128 -0.09(-0.31%)
Apr 06, 2022 27.68 27.97 27.68 27.97 60,381 -0.00(-0.01%)
Apr 05, 2022 27.97 27.97 27.97 27.97 277 -0.53(-1.86%)
Apr 04, 2022 28.40 28.50 28.40 28.50 3,295 +0.05(+0.17%)
Apr 01, 2022 28.32 28.70 28.32 28.45 3,356 -0.07(-0.24%)
Mar 31, 2022 28.84 28.84 28.52 28.52 9,676 -0.26(-0.92%)
Mar 30, 2022 28.75 28.81 28.75 28.78 1,206 -0.36(-1.23%)
Mar 29, 2022 29.01 29.14 29.01 29.14 5,258 +0.45(+1.59%)
Mar 25, 2022 28.68 5 +0.25(+0.90%)
Mar 24, 2022 28.34 28.43 28.21 28.43 1,776 +0.22(+0.78%)
Mar 23, 2022 28.39 28.39 28.21 28.21 1,382 -0.43(-1.50%)
Mar 22, 2022 28.79 28.79 28.59 28.64 3,119 +0.18(+0.62%)
Mar 21, 2022 28.66 28.66 28.43 28.46 2,405 +0.07(+0.24%)
Mar 17, 2022 28.39 29 +0.32(+1.14%)
Mar 16, 2022 27.93 28.07 27.93 28.07 1,143 +0.55(+2.01%)
Mar 15, 2022 27.49 27.52 27.49 27.52 263 +0.43(+1.57%)
Mar 14, 2022 27.35 27.35 27.04 27.09 3,581 -0.48(-1.75%)
Mar 11, 2022 27.54 27.65 27.54 27.58 3,908 -0.07(-0.26%)
Mar 10, 2022 27.29 27.65 27.29 27.65 797 +0.03(+0.11%)
Mar 09, 2022 27.71 27.73 27.61 27.62 1,104 +0.56(+2.05%)
Mar 08, 2022 27.02 27.39 26.96 27.06 2,942 -0.02(-0.06%)
Mar 07, 2022 27.25 27.25 27.08 27.08 2,914 -0.70(-2.52%)
Mar 04, 2022 27.65 27.78 27.65 27.78 908 -0.39(-1.39%)
Mar 03, 2022 28.22 28.22 28.17 28.17 579 -0.13(-0.45%)
Mar 02, 2022 27.74 28.39 27.74 28.30 448 +0.62(+2.25%)
Mar 01, 2022 27.67 27.67 27.67 27.67 727 -0.32(-1.14%)
Feb 25, 2022 27.99 182 +1.46(+5.49%)
Feb 24, 2022 26.54 26.54 26.52 26.53 510 -0.59(-2.17%)
Feb 23, 2022 27.33 27.33 27.10 27.12 1,860 -0.44(-1.60%)
Feb 22, 2022 27.79 27.79 27.56 27.56 179 -0.69(-2.44%)
Feb 17, 2022 28.25 0 -0.21(-0.75%)
Feb 16, 2022 28.47 28.47 28.47 28.47 299 +0.10(+0.36%)
Feb 15, 2022 28.21 28.36 28.21 28.36 856 +0.54(+1.94%)
Feb 14, 2022 27.74 27.92 27.73 27.82 1,665 -0.20(-0.72%)
Feb 11, 2022 28.26 28.47 28.02 28.02 968 -0.26(-0.91%)
Feb 10, 2022 28.62 28.75 28.28 28.28 7,905 -0.34(-1.18%)
Feb 09, 2022 28.44 28.62 28.44 28.62 15,190 +0.51(+1.80%)
Feb 08, 2022 27.76 28.13 27.74 28.11 21,447 +0.30(+1.09%)
Feb 07, 2022 27.66 27.82 27.66 27.81 37,861 -0.13(-0.45%)
Feb 04, 2022 27.64 27.94 27.47 27.94 6,804 +0.23(+0.84%)
Feb 03, 2022 28.09 27.70 27.70 20,019 -0.29(-1.03%)
Feb 02, 2022 27.99 28.00 27.99 27.99 686 +0.10(+0.35%)
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.