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, 2018 20.00 20.00 20.00 27 -0.10(-0.50%)
May 30, 2018 20.10 20.10 20.10 20.10 307 +0.28(+1.42%)
May 29, 2018 19.86 19.92 19.73 19.82 1,311 -0.01(-0.05%)
May 25, 2018 19.83 19.83 19.83 0 -0.06(-0.32%)
May 24, 2018 19.89 19.91 19.89 19.89 728 -0.09(-0.45%)
May 22, 2018 19.98 19.98 19.98 14 -0.00(-0.01%)
May 21, 2018 19.99 19.99 19.98 19.98 875 +0.17(+0.86%)
May 18, 2018 19.87 19.87 19.81 19.81 603 +0.01(+0.06%)
May 17, 2018 19.80 19.80 19.80 19.80 199 +0.14(+0.73%)
May 16, 2018 19.65 19.66 19.65 19.66 1,411 +0.21(+1.06%)
May 15, 2018 19.45 19.45 19.45 19.45 638 -0.03(-0.14%)
May 14, 2018 19.56 19.56 19.47 19.48 1,904 -0.04(-0.23%)
May 11, 2018 19.54 19.54 19.51 19.52 1,307 -0.03(-0.14%)
May 10, 2018 19.56 19.56 19.55 19.55 1,360 +0.03(+0.16%)
May 09, 2018 19.42 19.52 19.42 19.52 3,631 +0.11(+0.58%)
May 08, 2018 19.40 19.40 19.40 19.40 1,257 +0.06(+0.30%)
May 07, 2018 19.35 19.35 19.35 19.35 256 +0.42(+2.21%)
May 03, 2018 18.93 18.93 18.93 84 -0.19(-1.02%)
May 02, 2018 19.12 19.12 19.12 19.12 335 +0.06(+0.32%)
May 01, 2018 19.12 19.12 19.06 19.06 964 -0.15(-0.77%)
Apr 30, 2018 19.20 19.24 19.20 19.21 1,171 -0.05(-0.28%)
Apr 27, 2018 19.27 19.27 19.27 19.27 462 -0.08(-0.44%)
Apr 26, 2018 19.35 19.35 19.35 19.35 199 +0.17(+0.90%)
Apr 25, 2018 19.15 19.18 19.15 19.18 2,634 +0.11(+0.60%)
Apr 24, 2018 19.25 19.28 19.06 19.06 1,496 -0.14(-0.75%)
Apr 20, 2018 19.21 19.21 19.21 0 -0.14(-0.71%)
Apr 19, 2018 19.39 19.39 19.34 19.34 1,470 -0.14(-0.70%)
Apr 18, 2018 19.41 19.52 19.41 19.48 5,039 +0.12(+0.64%)
Apr 17, 2018 19.40 19.40 19.36 19.36 987 +0.34(+1.78%)
Apr 11, 2018 19.02 19.02 19.02 0 -0.03(-0.15%)
Apr 10, 2018 18.98 19.05 18.98 19.05 438 +0.23(+1.24%)
Apr 09, 2018 18.84 18.84 18.81 18.81 488 +0.20(+1.06%)
Apr 04, 2018 18.62 18.62 18.62 0 +0.15(+0.83%)
Apr 03, 2018 18.47 18.47 18.45 18.46 1,586 -0.32(-1.70%)
Mar 27, 2018 18.78 18.78 18.78 74 +0.11(+0.58%)
Mar 26, 2018 18.53 18.67 18.53 18.67 1,146 -0.15(-0.78%)
Mar 23, 2018 18.82 18.82 18.82 18.82 290 -0.34(-1.77%)
Mar 22, 2018 19.18 19.18 19.16 19.16 580 -0.09(-0.47%)
Mar 21, 2018 19.19 19.25 19.19 19.25 465 +0.15(+0.77%)
Mar 20, 2018 19.10 19.10 19.10 19.10 748 -0.03(-0.18%)
Mar 15, 2018 19.14 19.14 19.14 0 -0.02(-0.10%)
Mar 14, 2018 19.17 19.17 19.16 19.16 695 -0.26(-1.35%)
Mar 12, 2018 19.42 19.42 19.42 58 +0.46(+2.42%)
Mar 08, 2018 18.96 18.96 18.96 92 -0.14(-0.73%)
Mar 07, 2018 19.05 19.10 18.99 19.10 1,408 +0.19(+1.01%)
Mar 06, 2018 18.80 18.91 18.80 18.91 1,362 +0.55(+3.00%)
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.