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 (%)
Aug 31, 2022 25.36 25.48 25.24 25.24 3,467 -0.25(-0.97%)
Aug 30, 2022 25.55 25.64 25.48 25.49 3,333 -0.35(-1.37%)
Aug 29, 2022 25.71 25.92 25.71 25.84 4,598 -0.16(-0.63%)
Aug 26, 2022 26.48 26.48 26.01 26.01 57,455 -0.94(-3.50%)
Aug 25, 2022 26.78 26.95 26.76 26.95 1,285 +0.58(+2.19%)
Aug 24, 2022 26.29 26.46 26.28 26.37 6,601 -0.05(-0.18%)
Aug 23, 2022 26.58 26.58 26.42 26.42 363 +0.00(+0.00%)
Aug 22, 2022 26.63 26.63 26.41 26.42 18,278 -0.63(-2.34%)
Aug 19, 2022 27.32 27.32 27.04 27.05 1,576 -0.47(-1.69%)
Aug 18, 2022 27.32 27.54 27.32 27.52 2,008 +0.21(+0.78%)
Aug 17, 2022 27.31 27.31 27.31 27.31 150 -0.42(-1.52%)
Aug 16, 2022 27.50 27.83 27.50 27.73 730 +0.19(+0.68%)
Aug 15, 2022 27.35 27.54 27.33 27.54 2,585 +0.02(+0.07%)
Aug 12, 2022 27.44 27.52 27.44 27.52 1,616 +0.53(+1.98%)
Aug 11, 2022 26.91 27.20 26.91 26.99 5,106 +0.19(+0.72%)
Aug 10, 2022 26.73 26.79 26.73 26.79 855 +0.64(+2.44%)
Aug 09, 2022 26.43 26.43 26.16 26.16 2,294 -0.43(-1.60%)
Aug 08, 2022 26.62 26.67 26.48 26.58 2,783 +0.34(+1.28%)
Aug 05, 2022 26.09 26.31 26.09 26.25 8,291 -0.00(-0.00%)
Aug 04, 2022 26.41 26.41 26.25 26.25 2,347 -0.31(-1.17%)
Aug 03, 2022 26.44 26.66 26.34 26.56 6,889 +0.11(+0.41%)
Aug 02, 2022 26.57 26.63 26.45 26.45 966 -0.32(-1.21%)
Aug 01, 2022 26.56 26.90 26.56 26.77 2,261 +0.11(+0.43%)
Jul 29, 2022 26.57 26.66 26.57 26.66 2,840 +0.23(+0.87%)
Jul 28, 2022 26.13 26.43 26.08 26.43 1,370 +0.40(+1.55%)
Jul 27, 2022 25.47 26.03 25.47 26.03 607 +0.52(+2.03%)
Jul 26, 2022 25.40 25.56 25.40 25.51 1,024 -0.12(-0.48%)
Jul 25, 2022 25.64 25.64 25.63 25.63 357 +0.16(+0.63%)
Jul 22, 2022 25.63 25.63 25.32 25.47 19,534 -0.11(-0.43%)
Jul 21, 2022 25.46 25.58 25.20 25.58 2,042 +0.07(+0.26%)
Jul 20, 2022 25.35 25.52 25.29 25.52 793 +0.28(+1.12%)
Jul 19, 2022 25.21 25.23 25.21 25.23 1,446 +0.88(+3.61%)
Jul 18, 2022 24.66 24.69 24.35 24.35 2,206 +0.06(+0.23%)
Jul 15, 2022 24.36 24.36 24.30 24.30 398 +0.47(+1.99%)
Jul 14, 2022 23.78 23.85 23.49 23.83 4,720 -0.22(-0.92%)
Jul 13, 2022 24.02 24.07 24.02 24.05 18,630 -0.04(-0.17%)
Jul 12, 2022 24.27 24.27 24.09 24.09 813 +0.04(+0.15%)
Jul 11, 2022 24.12 24.16 24.05 24.05 1,525 -0.34(-1.40%)
Jul 08, 2022 24.41 24.41 24.39 24.39 1,393 -0.02(-0.07%)
Jul 07, 2022 24.49 24.49 24.41 24.41 543 +0.44(+1.85%)
Jul 06, 2022 24.05 24.05 23.97 23.97 828 -0.35(-1.42%)
Jul 05, 2022 24.31 24.31 24.31 24.31 2 -0.07(-0.29%)
Jul 01, 2022 23.89 24.38 23.89 24.38 905 +0.37(+1.52%)
Jun 30, 2022 24.00 24.16 23.69 24.02 2,419 -0.20(-0.83%)
Jun 29, 2022 23.97 24.22 23.97 24.22 1,377 -0.10(-0.43%)
Jun 28, 2022 25.07 25.07 24.32 24.32 2,480 -0.39(-1.59%)
Jun 27, 2022 24.84 24.84 24.72 24.72 146 +0.20(+0.82%)
Jun 24, 2022 24.54 24.54 24.44 24.52 1,167 +0.73(+3.05%)
Jun 23, 2022 23.68 23.79 23.68 23.79 8,549 +0.07(+0.29%)
Jun 22, 2022 23.74 23.75 23.69 23.72 4,347 -0.00(-0.01%)
Jun 21, 2022 23.48 23.82 23.48 23.72 2,719 +0.33(+1.41%)
Jun 17, 2022 23.21 23.50 23.21 23.39 4,329 +0.21(+0.90%)
Jun 16, 2022 23.31 23.31 23.11 23.19 2,573 -1.16(-4.77%)
Jun 15, 2022 24.15 24.68 23.99 24.35 3,523 +0.25(+1.03%)
Jun 14, 2022 24.15 24.15 23.93 24.10 2,004 -0.16(-0.67%)
Jun 13, 2022 24.55 24.55 24.26 24.26 1,274 -1.22(-4.77%)
Jun 10, 2022 25.43 25.48 25.40 25.48 998 -0.53(-2.04%)
Jun 09, 2022 26.30 26.30 26.01 26.01 228 -0.40(-1.50%)
Jun 08, 2022 26.40 26.40 26.40 26.40 223 -0.45(-1.68%)
Jun 07, 2022 26.44 26.85 26.44 26.85 5,126 +0.21(+0.79%)
Jun 06, 2022 26.70 26.70 26.60 26.64 1,541 +0.25(+0.94%)
Jun 03, 2022 26.52 26.57 26.39 26.39 2,198 -0.32(-1.18%)
Jun 02, 2022 26.22 26.71 26.22 26.71 1,455 +0.43(+1.62%)
Jun 01, 2022 26.57 26.57 26.03 26.28 41,660 -0.06(-0.24%)
May 31, 2022 27.35 27.35 26.12 26.35 87,991 -0.15(-0.58%)
May 27, 2022 26.50 26.51 26.43 26.50 7,513 +0.41(+1.58%)
May 26, 2022 26.12 26.12 26.09 26.09 252 +0.24(+0.92%)
May 25, 2022 25.63 25.85 25.45 25.85 1,121 +0.62(+2.47%)
May 24, 2022 25.10 25.22 24.99 25.22 3,170 -0.12(-0.46%)
May 23, 2022 25.32 25.47 25.23 25.34 1,355 +0.16(+0.64%)
May 20, 2022 25.46 25.46 24.79 25.18 3,383 -0.12(-0.49%)
May 19, 2022 25.30 25.30 25.30 25.30 81 -0.13(-0.52%)
May 18, 2022 25.92 25.92 25.39 25.43 2,086 -0.84(-3.18%)
May 17, 2022 25.92 26.27 25.92 26.27 602 +0.63(+2.47%)
May 16, 2022 25.68 25.74 25.60 25.64 2,434 -0.08(-0.30%)
May 13, 2022 25.72 25.78 25.54 25.71 926 +0.57(+2.26%)
May 12, 2022 25.02 25.15 25.02 25.15 642 +0.29(+1.15%)
May 11, 2022 25.59 25.59 24.86 24.86 532 -0.36(-1.43%)
May 10, 2022 25.19 25.40 24.84 25.22 1,116 -0.18(-0.71%)
May 09, 2022 25.61 25.61 25.40 25.40 646 -0.55(-2.10%)
May 06, 2022 25.96 25.96 25.93 25.95 404 -0.12(-0.48%)
May 05, 2022 26.77 26.77 25.98 26.07 1,619 -0.94(-3.49%)
May 04, 2022 26.29 27.02 26.23 27.02 701 +0.86(+3.31%)
May 03, 2022 25.89 26.15 25.89 26.15 912 +0.36(+1.39%)
May 02, 2022 25.51 25.79 25.42 25.79 881 +0.00(+0.01%)
Apr 29, 2022 26.54 26.54 25.79 25.79 31,838 -0.63(-2.39%)
Apr 28, 2022 25.87 26.42 25.82 26.42 1,356 +0.55(+2.14%)
Apr 27, 2022 26.22 26.22 25.87 25.87 7,744 -0.12(-0.46%)
Apr 26, 2022 26.41 26.41 25.99 25.99 723 -0.63(-2.38%)
Apr 25, 2022 26.41 26.62 26.41 26.62 2,461 -0.02(-0.06%)
Apr 22, 2022 26.94 26.94 26.62 26.64 2,094 -0.75(-2.75%)
Apr 21, 2022 27.87 27.87 27.37 27.39 3,027 -0.38(-1.35%)
Apr 20, 2022 27.82 27.98 27.77 27.77 3,812 +0.24(+0.86%)
Apr 19, 2022 27.37 27.64 27.37 27.53 1,029 +0.38(+1.41%)
Apr 18, 2022 27.25 27.35 27.11 27.15 3,550 -0.13(-0.49%)
Apr 14, 2022 27.26 27.38 27.20 27.28 2,948 -0.01(-0.05%)
Apr 13, 2022 27.07 27.32 27.06 27.30 9,283 +0.35(+1.29%)
Apr 12, 2022 26.80 26.99 26.80 26.95 2,050 +0.16(+0.61%)
Apr 11, 2022 26.94 26.95 26.73 26.79 3,072 -0.13(-0.49%)
Apr 08, 2022 27.05 27.13 26.87 26.92 4,167 -0.03(-0.10%)
Apr 07, 2022 27.00 27.06 26.66 26.95 6,837 -0.17(-0.64%)
Apr 06, 2022 27.00 27.12 27.00 27.12 17,652 -0.10(-0.36%)
Apr 05, 2022 27.17 27.22 27.17 27.22 397 -0.60(-2.16%)
Apr 04, 2022 27.75 27.82 27.75 27.82 14,987 -0.04(-0.16%)
Apr 01, 2022 27.86 27.86 27.86 27.86 630 +0.12(+0.44%)
Mar 31, 2022 28.08 28.08 27.74 27.74 9,756 -0.20(-0.72%)
Mar 30, 2022 28.16 28.16 27.94 27.94 1,381 +0.33(+1.21%)
Mar 24, 2022 27.61 124 +0.18(+0.64%)
Mar 23, 2022 27.56 27.56 27.43 27.43 1,194 -0.51(-1.81%)
Mar 22, 2022 28.02 28.03 27.91 27.94 1,083 +0.25(+0.90%)
Mar 21, 2022 28.00 28.00 27.69 27.69 2,389 -0.30(-1.06%)
Mar 18, 2022 27.87 27.99 27.68 27.99 2,057 +0.40(+1.44%)
Mar 16, 2022 27.59 285 +0.53(+1.97%)
Mar 15, 2022 26.93 27.05 26.90 27.05 815 +0.25(+0.91%)
Mar 14, 2022 26.91 26.91 26.68 26.81 3,541 -0.25(-0.92%)
Mar 11, 2022 27.03 27.09 26.98 27.06 4,617 +0.29(+1.07%)
Mar 10, 2022 26.93 26.99 26.77 26.77 2,318 -0.27(-1.01%)
Mar 09, 2022 27.13 27.24 27.05 27.05 1,411 +0.37(+1.38%)
Mar 08, 2022 26.65 26.99 26.61 26.68 3,952 +0.03(+0.09%)
Mar 07, 2022 27.22 27.22 26.65 26.65 3,171 -0.49(-1.82%)
Mar 04, 2022 26.96 27.15 26.96 27.15 1,305 -0.22(-0.79%)
Mar 03, 2022 27.42 27.42 27.16 27.36 5,091 -0.04(-0.14%)
Mar 02, 2022 27.40 27.40 27.40 27.40 372 +0.71(+2.66%)
Mar 01, 2022 26.94 26.94 26.63 26.69 2,428 -0.61(-2.25%)
Feb 28, 2022 27.12 27.31 27.03 27.31 906 +0.22(+0.80%)
Feb 25, 2022 26.88 27.22 26.91 27.09 8,207 +0.52(+1.94%)
Feb 24, 2022 25.86 26.57 25.86 26.57 656 +0.30(+1.15%)
Feb 23, 2022 26.60 26.68 26.27 26.27 2,279 -0.44(-1.65%)
Feb 22, 2022 27.28 27.28 26.67 26.71 3,088 -0.32(-1.18%)
Feb 18, 2022 27.03 0 -0.19(-0.70%)
Feb 17, 2022 27.33 27.33 27.22 27.22 458 -0.29(-1.04%)
Feb 16, 2022 27.48 27.51 27.47 27.51 605 +0.02(+0.07%)
Feb 15, 2022 27.31 27.54 27.31 27.49 3,104 +0.52(+1.93%)
Feb 14, 2022 26.98 26.98 26.97 26.97 318 +0.03(+0.12%)
Feb 11, 2022 27.23 27.23 26.94 26.94 788 -0.14(-0.52%)
Feb 10, 2022 27.57 27.57 27.07 27.08 1,426 -0.30(-1.09%)
Feb 09, 2022 27.48 27.48 27.31 27.38 6,817 +0.20(+0.74%)
Feb 08, 2022 27.11 27.18 27.11 27.17 2,634 +0.38(+1.43%)
Feb 07, 2022 26.76 26.87 26.75 26.79 26,014 -0.02(-0.08%)
Feb 04, 2022 26.81 26.95 26.48 26.81 13,913 -0.11(-0.42%)
Feb 03, 2022 26.98 26.93 26.93 27,434 -0.33(-1.21%)
Feb 02, 2022 27.16 27.26 27.16 27.26 1,020 -0.14(-0.52%)
Feb 01, 2022 27.30 27.40 27.30 27.40 12,697 +0.21(+0.78%)
Jan 31, 2022 26.87 27.19 26.72 27.19 4,805 +0.44(+1.65%)
Jan 28, 2022 26.33 26.75 26.03 26.75 2,447 +0.30(+1.14%)
Jan 27, 2022 26.52 26.52 26.44 26.44 425 -0.78(-2.88%)
Jan 26, 2022 27.08 27.30 27.08 27.23 10,228 +0.16(+0.58%)
Jan 25, 2022 26.79 27.14 26.79 27.07 1,074 -0.30(-1.09%)
Jan 24, 2022 26.63 27.39 26.52 27.37 9,295 +0.50(+1.86%)
Jan 21, 2022 27.04 27.04 26.87 26.87 315 -0.24(-0.88%)
Jan 20, 2022 27.94 27.94 27.11 27.11 2,563 -0.70(-2.51%)
Jan 19, 2022 28.25 28.25 27.80 27.80 5,555 -0.33(-1.19%)
Jan 18, 2022 28.03 28.15 27.97 28.14 7,074 -0.25(-0.88%)
Jan 14, 2022 28.39 0 -0.35(-1.23%)
Jan 13, 2022 28.42 28.80 28.42 28.74 3,457 +0.27(+0.97%)
Jan 12, 2022 28.54 28.57 28.35 28.47 13,050 -0.08(-0.28%)
Jan 11, 2022 28.49 28.55 28.45 28.55 1,527 +0.34(+1.20%)
Jan 10, 2022 28.21 28.23 27.97 28.21 56,851 -0.37(-1.30%)
Jan 07, 2022 28.69 28.74 28.50 28.58 10,961 -0.19(-0.66%)
Jan 06, 2022 28.60 28.83 28.60 28.77 2,368 +0.18(+0.64%)
Jan 05, 2022 29.15 29.29 28.59 28.59 15,848 -0.45(-1.56%)
Jan 04, 2022 28.95 29.07 28.95 29.04 905 +0.43(+1.49%)
Jan 03, 2022 28.58 28.62 28.58 28.62 1,135 +0.16(+0.57%)
Dec 31, 2021 28.51 28.51 28.45 28.45 1,225 -0.19(-0.67%)
Dec 30, 2021 28.60 28.65 28.60 28.65 889 +0.17(+0.60%)
Dec 29, 2021 28.60 28.60 28.47 28.47 799 +0.00(+0.00%)
Dec 28, 2021 28.23 28.55 28.23 28.47 2,360 +0.23(+0.81%)
Dec 27, 2021 28.07 28.24 28.07 28.24 515 +0.15(+0.54%)
Dec 23, 2021 31.51 31.51 28.07 28.09 17,899 +0.21(+0.76%)
Dec 22, 2021 27.64 27.88 27.64 27.88 63,062 +0.38(+1.38%)
Dec 21, 2021 26.88 27.56 26.88 27.50 25,691 +0.60(+2.23%)
Dec 20, 2021 27.16 27.16 26.54 26.90 7,528 -0.47(-1.72%)
Dec 17, 2021 27.42 27.42 27.37 27.37 447 -0.01(-0.04%)
Dec 16, 2021 27.84 27.84 27.38 27.38 861 -0.23(-0.83%)
Dec 15, 2021 27.18 27.74 27.18 27.61 5,940 +0.28(+1.01%)
Dec 14, 2021 27.44 27.44 27.30 27.34 1,301 -0.13(-0.49%)
Dec 13, 2021 27.46 27.70 27.40 27.47 31,239 -0.38(-1.37%)
Dec 09, 2021 27.85 27.85 27.85 267 -0.23(-0.80%)
Dec 08, 2021 27.99 28.08 27.99 28.08 2,351 +0.02(+0.06%)
Dec 07, 2021 28.27 28.27 28.06 28.06 22,317 +0.23(+0.82%)
Dec 06, 2021 27.74 27.97 27.74 27.83 5,040 +0.50(+1.81%)
Dec 02, 2021 27.34 27.34 27.34 283 +0.35(+1.30%)
Dec 01, 2021 27.77 27.77 26.99 26.99 2,214 +0.01(+0.04%)
Nov 30, 2021 26.98 26.99 26.98 26.98 1,666 -0.68(-2.47%)
Nov 29, 2021 27.77 27.80 27.63 27.66 4,014 +0.15(+0.55%)
Nov 26, 2021 27.51 27.51 27.51 27.51 126 -1.25(-4.34%)
Nov 24, 2021 28.80 28.80 28.72 28.76 4,931 -0.15(-0.51%)
Nov 23, 2021 28.76 28.91 28.76 28.91 2,659 +0.07(+0.25%)
Nov 22, 2021 28.85 29.08 28.83 28.83 1,027 +0.30(+1.03%)
Nov 19, 2021 28.63 28.65 28.54 28.54 4,122 -0.32(-1.10%)
Nov 18, 2021 28.90 28.85 28.85 28.85 268 -0.11(-0.39%)
Nov 17, 2021 29.03 29.15 28.81 28.97 6,606 -0.24(-0.81%)
Nov 16, 2021 29.20 29.27 29.11 29.20 1,109 +0.00(+0.01%)
Nov 15, 2021 29.09 29.38 29.09 29.20 1,165 +0.08(+0.28%)
Nov 12, 2021 29.16 29.21 29.12 29.12 5,999 -0.04(-0.15%)
Nov 11, 2021 28.86 29.18 28.86 29.16 525 +0.22(+0.76%)
Nov 10, 2021 29.09 28.94 28.94 0 -0.18(-0.63%)
Nov 09, 2021 29.04 29.15 29.04 29.12 3,878 -0.03(-0.12%)
Nov 08, 2021 29.44 29.44 29.16 29.16 3,112 -0.08(-0.27%)
Nov 05, 2021 29.28 29.28 29.08 29.24 2,694 +0.44(+1.53%)
Nov 04, 2021 28.80 29.05 28.64 28.80 8,520 -0.11(-0.39%)
Nov 03, 2021 28.65 28.91 28.64 28.91 2,882 +0.71(+2.53%)
Nov 02, 2021 28.20 28.20 28.18 28.20 1,594 -0.09(-0.32%)
Nov 01, 2021 27.92 28.29 27.92 28.29 6,987 +0.67(+2.41%)
Oct 29, 2021 27.55 27.62 27.53 27.62 4,094 +0.05(+0.20%)
Oct 28, 2021 27.33 27.57 27.33 27.57 4,824 +0.46(+1.70%)
Oct 27, 2021 27.78 27.50 27.11 27.11 1,968 -0.62(-2.24%)
Oct 26, 2021 28.03 27.65 27.73 8,157 -0.12(-0.44%)
Oct 25, 2021 27.85 27.96 27.85 27.85 2,533 +0.05(+0.20%)
Oct 22, 2021 27.83 27.89 27.80 27.80 10,303 +0.13(+0.45%)
Oct 21, 2021 27.59 27.88 27.59 27.67 3,013 -0.10(-0.38%)
Oct 20, 2021 27.56 27.80 27.56 27.77 22,494 +0.26(+0.95%)
Oct 19, 2021 27.51 27.51 27.40 27.51 3,744 +0.05(+0.18%)
Oct 18, 2021 27.54 27.59 27.31 27.47 6,560 -0.04(-0.16%)
Oct 15, 2021 27.87 27.91 27.51 27.51 25,578 -0.00(-0.01%)
Oct 14, 2021 27.48 27.56 27.47 27.51 1,408 +0.36(+1.34%)
Oct 13, 2021 27.09 27.16 27.09 27.15 3,247 -0.09(-0.33%)
Oct 12, 2021 27.22 27.31 27.20 27.24 3,383 -0.00(-0.02%)
Oct 11, 2021 27.34 27.38 27.24 27.24 13,827 -0.23(-0.85%)
Oct 08, 2021 27.48 27.48 27.48 27.48 184 +0.01(+0.04%)
Oct 07, 2021 27.47 27.61 27.46 27.46 4,047 +0.31(+1.15%)
Oct 06, 2021 27.16 27.16 26.97 27.15 4,667 -0.14(-0.51%)
Oct 05, 2021 27.22 27.30 27.22 27.29 8,093 +0.10(+0.35%)
Oct 04, 2021 27.27 27.27 27.12 27.20 6,137 +0.28(+1.02%)
Sep 30, 2021 26.92 26.92 26.92 321 -0.23(-0.84%)
Sep 29, 2021 26.88 27.15 26.88 27.15 3,753 +0.04(+0.14%)
Sep 28, 2021 27.11 27.18 27.11 27.11 1,375 -0.29(-1.06%)
Sep 27, 2021 27.82 27.82 27.04 27.40 13,419 +0.46(+1.71%)
Sep 24, 2021 26.94 27.02 26.94 26.94 10,293 +0.07(+0.27%)
Sep 23, 2021 26.94 26.96 26.87 26.87 3,629 +0.37(+1.39%)
Sep 22, 2021 26.64 26.71 26.50 26.50 2,586 +0.31(+1.19%)
Sep 21, 2021 26.52 26.52 26.19 26.19 1,379 -0.06(-0.24%)
Sep 20, 2021 26.51 26.51 25.95 26.25 6,255 -0.51(-1.91%)
Sep 17, 2021 26.67 26.76 26.63 26.76 4,590 -0.18(-0.66%)
Sep 16, 2021 27.04 27.04 26.77 26.94 4,271 +0.21(+0.78%)
Sep 15, 2021 26.72 26.73 26.72 26.73 1,026 +0.18(+0.68%)
Sep 14, 2021 26.63 26.63 26.55 26.55 3,865 -0.34(-1.25%)
Sep 13, 2021 27.05 27.05 26.67 26.88 8,134 +0.07(+0.25%)
Sep 10, 2021 26.93 27.04 26.75 26.82 4,482 -0.17(-0.64%)
Sep 09, 2021 27.14 27.14 26.99 26.99 765 -0.08(-0.31%)
Sep 08, 2021 27.10 27.18 27.04 27.07 6,452 -0.16(-0.57%)
Sep 07, 2021 27.52 27.52 27.23 27.23 2,140 -0.23(-0.85%)
Sep 03, 2021 27.51 27.80 27.37 27.46 1,899 -0.16(-0.59%)
Sep 02, 2021 27.61 27.72 27.61 27.62 5,896 +0.14(+0.52%)
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.