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 (%)
May 31, 2019 18.09 18.09 17.96 17.96 766 -0.38(-2.09%)
May 30, 2019 18.48 18.48 18.35 18.35 417 +0.04(+0.20%)
May 29, 2019 18.35 18.36 18.24 18.31 1,843 -0.16(-0.89%)
May 28, 2019 18.76 18.76 18.48 18.48 1,899 -0.16(-0.88%)
May 24, 2019 18.64 18.64 18.63 18.64 1,643 +0.04(+0.20%)
May 23, 2019 18.83 18.83 18.59 18.60 1,220 -0.35(-1.83%)
May 22, 2019 18.95 18.95 18.95 18.95 352 -0.17(-0.87%)
May 21, 2019 19.03 19.13 19.03 19.12 3,034 +0.22(+1.18%)
May 20, 2019 18.93 19.00 18.86 18.89 2,469 -0.18(-0.92%)
May 17, 2019 19.21 19.21 19.07 19.07 2,519 -0.33(-1.73%)
May 16, 2019 19.40 19.40 19.40 19.40 763 +0.25(+1.33%)
May 15, 2019 19.11 19.15 19.11 19.15 255 +0.03(+0.14%)
May 14, 2019 19.03 19.12 19.02 19.12 5,830 +0.15(+0.77%)
May 13, 2019 19.33 19.33 18.95 18.98 1,824 -0.43(-2.21%)
May 10, 2019 19.41 19.41 19.41 19.41 109 -0.05(-0.26%)
May 09, 2019 19.26 19.46 19.24 19.46 1,559 -0.06(-0.30%)
May 08, 2019 19.50 19.53 19.49 19.52 1,010 -0.00(-0.02%)
May 07, 2019 19.69 19.69 19.52 19.52 1,685 -0.26(-1.30%)
May 06, 2019 19.78 19.78 19.78 23 +0.00(+0.00%)
May 03, 2019 19.78 19.78 19.78 19.78 547 +0.31(+1.58%)
May 02, 2019 19.47 19.47 19.47 19.47 1,063 -0.09(-0.48%)
May 01, 2019 19.56 19.57 19.56 19.56 1,337 -0.07(-0.35%)
Apr 30, 2019 19.64 19.72 19.53 19.63 4,721 -0.14(-0.71%)
Apr 29, 2019 19.73 19.77 19.73 19.77 855 +0.10(+0.53%)
Apr 26, 2019 19.50 19.68 19.50 19.67 6,134 +0.15(+0.77%)
Apr 25, 2019 19.72 19.72 19.46 19.52 4,004 -0.25(-1.27%)
Apr 24, 2019 19.72 19.77 19.68 19.77 1,323 +0.06(+0.30%)
Apr 23, 2019 19.68 19.71 19.66 19.71 4,981 +0.29(+1.50%)
Apr 22, 2019 19.62 19.62 19.40 19.42 7,443 -0.09(-0.45%)
Apr 18, 2019 19.54 19.54 19.50 19.50 4,491 -0.03(-0.14%)
Apr 17, 2019 19.59 19.59 19.53 19.53 2,789 -0.03(-0.16%)
Apr 16, 2019 19.63 19.63 19.56 19.56 2,922 -0.05(-0.24%)
Apr 15, 2019 19.60 19.61 19.60 19.61 1,677 -0.00(-0.03%)
Apr 11, 2019 19.61 19.61 19.61 0 +0.00(+0.00%)
Apr 10, 2019 19.56 19.61 19.56 19.61 586 +0.06(+0.28%)
Apr 09, 2019 19.56 19.56 19.56 163 +0.00(+0.00%)
Apr 08, 2019 19.55 19.56 19.55 19.56 729 +0.21(+1.10%)
Apr 05, 2019 19.35 19.35 19.35 39 +0.00(+0.00%)
Apr 04, 2019 19.35 19.35 19.35 19.35 696 +0.04(+0.19%)
Apr 03, 2019 19.29 19.31 19.29 19.31 945 +0.09(+0.47%)
Apr 02, 2019 19.44 19.44 19.16 19.22 752 -0.06(-0.29%)
Apr 01, 2019 19.16 19.28 19.16 19.28 800 +0.18(+0.94%)
Mar 29, 2019 19.10 19.10 19.10 19.10 657 +0.19(+0.99%)
Mar 28, 2019 18.91 18.91 18.91 122 +0.00(+0.00%)
Mar 27, 2019 18.78 18.91 18.78 18.91 1,017 +0.14(+0.75%)
Mar 26, 2019 18.77 18.77 18.77 18.77 180 +0.10(+0.54%)
Mar 25, 2019 18.67 18.67 18.67 18.67 204 -0.58(-2.99%)
Mar 22, 2019 19.24 19.24 19.24 131 +0.00(+0.00%)
Mar 21, 2019 19.18 19.24 19.18 19.24 677 +0.01(+0.07%)
Mar 20, 2019 19.23 34 +0.00(+0.00%)
Mar 18, 2019 19.23 19.23 19.23 286 +0.00(+0.00%)
Mar 15, 2019 19.23 19.23 19.23 19.23 219 +0.05(+0.27%)
Mar 14, 2019 19.22 19.22 19.18 19.18 1,528 -0.06(-0.30%)
Mar 13, 2019 19.24 19.24 19.24 58 +0.00(+0.00%)
Mar 12, 2019 19.24 19.24 19.24 19.24 119 +0.15(+0.80%)
Mar 11, 2019 19.08 19.08 19.08 19.08 136 +0.09(+0.46%)
Mar 08, 2019 19.00 19.00 19.00 25 +0.00(+0.00%)
Mar 07, 2019 19.08 19.08 18.96 19.00 1,157 -0.48(-2.47%)
Mar 06, 2019 19.47 19.48 19.47 19.48 1,870 -0.04(-0.19%)
Mar 05, 2019 19.52 19.52 19.52 19.52 144 -0.06(-0.32%)
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.