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 (%)
Sep 30, 2022 22.57 22.74 22.29 22.29 2,377 -0.28(-1.24%)
Sep 29, 2022 22.25 22.57 22.25 22.57 4,571 -0.50(-2.19%)
Sep 28, 2022 22.96 23.16 22.95 23.07 9,387 +0.56(+2.49%)
Sep 27, 2022 22.43 22.59 22.43 22.51 19,139 -0.10(-0.45%)
Sep 26, 2022 22.90 22.90 22.61 22.61 3,925 -0.33(-1.45%)
Sep 23, 2022 22.88 22.96 22.70 22.95 2,884 -0.61(-2.60%)
Sep 22, 2022 23.70 23.70 23.52 23.56 3,432 -0.52(-2.14%)
Sep 21, 2022 24.57 24.57 24.01 24.07 3,283 -0.26(-1.07%)
Sep 20, 2022 24.41 24.42 24.25 24.33 1,322 -0.31(-1.25%)
Sep 19, 2022 24.47 24.64 24.47 24.64 297 +0.27(+1.10%)
Sep 16, 2022 24.17 24.37 24.02 24.37 2,279 -0.11(-0.43%)
Sep 15, 2022 24.60 24.60 24.40 24.48 1,563 -0.13(-0.52%)
Sep 14, 2022 24.53 24.61 24.38 24.61 2,380 -0.13(-0.51%)
Sep 13, 2022 24.77 24.77 24.73 24.73 209 -1.04(-4.05%)
Sep 12, 2022 25.76 25.82 25.67 25.78 973 +0.39(+1.54%)
Sep 09, 2022 25.32 25.45 25.29 25.39 2,094 +0.50(+1.99%)
Sep 08, 2022 24.87 24.89 24.80 24.89 1,591 +0.10(+0.42%)
Sep 07, 2022 24.29 24.79 24.28 24.79 1,305 +0.40(+1.65%)
Sep 06, 2022 24.67 24.67 24.32 24.38 1,266 -0.26(-1.04%)
Sep 02, 2022 25.18 25.18 24.64 24.64 928 -0.18(-0.74%)
Sep 01, 2022 24.77 24.82 24.61 24.82 3,188 -0.42(-1.65%)
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%)
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.