Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.35 26.43 26.35 26.43 2,865 +0.23(+0.87%)
Jul 28, 2022 25.91 26.20 25.86 26.20 1,382 +0.40(+1.55%)
Jul 27, 2022 25.25 25.80 25.25 25.80 612 +0.51(+2.03%)
Jul 26, 2022 25.19 25.35 25.19 25.29 1,033 -0.12(-0.48%)
Jul 25, 2022 25.42 25.42 25.41 25.41 361 +0.16(+0.63%)
Jul 22, 2022 25.41 25.41 25.11 25.25 19,702 -0.11(-0.43%)
Jul 21, 2022 25.24 25.36 24.98 25.36 2,060 +0.06(+0.26%)
Jul 20, 2022 25.14 25.30 25.07 25.30 800 +0.28(+1.12%)
Jul 19, 2022 24.99 25.02 24.99 25.02 1,458 +0.87(+3.61%)
Jul 18, 2022 24.45 24.48 24.15 24.15 2,225 +0.05(+0.23%)
Jul 15, 2022 24.16 24.16 24.09 24.09 401 +0.47(+1.99%)
Jul 14, 2022 23.57 23.65 23.29 23.62 4,761 -0.22(-0.92%)
Jul 13, 2022 23.81 23.86 23.81 23.84 18,790 -0.04(-0.17%)
Jul 12, 2022 24.07 24.07 23.88 23.88 820 +0.04(+0.15%)
Jul 11, 2022 23.92 23.96 23.85 23.85 1,538 -0.34(-1.40%)
Jul 08, 2022 24.20 24.20 24.18 24.18 1,405 -0.02(-0.07%)
Jul 07, 2022 24.28 24.28 24.20 24.20 547 +0.44(+1.85%)
Jul 06, 2022 23.84 23.84 23.76 23.76 835 -0.34(-1.42%)
Jul 05, 2022 24.11 24.11 24.11 24.11 2 -0.07(-0.29%)
Jul 01, 2022 23.69 24.17 23.69 24.17 913 +0.36(+1.52%)
Jun 30, 2022 23.79 23.96 23.49 23.81 2,439 -0.20(-0.83%)
Jun 29, 2022 23.76 24.01 23.76 24.01 1,389 -0.10(-0.43%)
Jun 28, 2022 24.86 24.86 24.12 24.12 2,501 -0.39(-1.59%)
Jun 27, 2022 24.63 24.63 24.51 24.51 147 +0.20(+0.82%)
Jun 24, 2022 24.33 24.33 24.23 24.31 1,177 +0.72(+3.05%)
Jun 23, 2022 23.48 23.59 23.48 23.59 8,623 +0.07(+0.29%)
Jun 22, 2022 23.54 23.54 23.49 23.52 4,384 -0.00(-0.01%)
Jun 21, 2022 23.28 23.62 23.28 23.52 2,742 +0.33(+1.41%)
Jun 17, 2022 23.01 23.30 23.01 23.20 4,366 +0.21(+0.90%)
Jun 16, 2022 23.11 23.11 22.91 22.99 2,595 -1.15(-4.77%)
Jun 15, 2022 23.95 24.47 23.79 24.14 3,553 +0.25(+1.03%)
Jun 14, 2022 23.94 23.94 23.73 23.89 2,021 -0.16(-0.67%)
Jun 13, 2022 24.34 24.34 24.05 24.05 1,285 -1.21(-4.77%)
Jun 10, 2022 25.22 25.26 25.18 25.26 1,007 -0.53(-2.04%)
Jun 09, 2022 26.07 26.07 25.79 25.79 230 -0.39(-1.50%)
Jun 08, 2022 26.18 26.18 26.18 26.18 225 -0.45(-1.68%)
Jun 07, 2022 26.22 26.62 26.22 26.62 5,170 +0.21(+0.79%)
Jun 06, 2022 26.47 26.47 26.38 26.41 1,554 +0.25(+0.94%)
Jun 03, 2022 26.29 26.34 26.17 26.17 2,217 -0.31(-1.18%)
Jun 02, 2022 26.00 26.48 26.00 26.48 1,468 +0.42(+1.62%)
Jun 01, 2022 26.34 26.34 25.81 26.06 42,017 -0.06(-0.24%)
May 31, 2022 27.12 27.12 25.90 26.12 88,746 -0.15(-0.58%)
May 27, 2022 26.27 26.29 26.21 26.27 7,577 +0.41(+1.58%)
May 26, 2022 25.90 25.90 25.86 25.86 255 +0.24(+0.92%)
May 25, 2022 25.41 25.63 25.23 25.63 1,130 +0.62(+2.47%)
May 24, 2022 24.89 25.01 24.78 25.01 3,197 -0.12(-0.46%)
May 23, 2022 25.11 25.26 25.01 25.12 1,366 +0.16(+0.64%)
May 20, 2022 25.24 25.24 24.57 24.96 3,412 -0.12(-0.49%)
May 19, 2022 25.09 25.09 25.09 25.09 82 -0.13(-0.52%)
May 18, 2022 25.70 25.70 25.17 25.22 2,104 -0.83(-3.18%)
May 17, 2022 25.70 26.05 25.70 26.05 608 +0.63(+2.47%)
May 16, 2022 25.46 25.52 25.38 25.42 2,455 -0.08(-0.30%)
May 13, 2022 25.51 25.56 25.32 25.49 934 +0.56(+2.26%)
May 12, 2022 24.81 24.93 24.81 24.93 648 +0.28(+1.15%)
May 11, 2022 25.37 25.37 24.65 24.65 537 -0.36(-1.43%)
May 10, 2022 24.97 25.18 24.63 25.00 1,125 -0.18(-0.71%)
May 09, 2022 25.39 25.39 25.18 25.18 652 -0.54(-2.10%)
May 06, 2022 25.74 25.74 25.71 25.73 407 -0.12(-0.48%)
May 05, 2022 26.54 26.54 25.76 25.85 1,633 -0.94(-3.49%)
May 04, 2022 26.06 26.79 26.01 26.79 707 +0.86(+3.30%)
May 03, 2022 25.67 25.93 25.67 25.93 920 +0.36(+1.39%)
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.