Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.98 23.10 22.93 23.02 1,070 -0.48(-2.02%)
Jan 28, 2021 23.46 23.51 23.46 23.49 635 -0.13(-0.55%)
Jan 27, 2021 23.74 23.76 23.55 23.62 1,028 -0.48(-2.00%)
Jan 26, 2021 24.10 24.10 24.10 122 +0.00(+0.00%)
Jan 25, 2021 24.16 24.16 24.10 24.10 4,560 -0.09(-0.36%)
Jan 22, 2021 23.79 24.19 23.70 24.19 12,309 +0.21(+0.89%)
Jan 21, 2021 24.00 24.00 23.97 23.98 1,638 -0.28(-1.15%)
Jan 20, 2021 24.21 24.26 24.06 24.26 1,433 +0.08(+0.34%)
Jan 19, 2021 24.09 24.18 24.03 24.18 8,803 +0.20(+0.84%)
Jan 15, 2021 23.82 23.98 23.82 23.97 13,807 -0.43(-1.74%)
Jan 14, 2021 24.52 24.52 24.40 24.40 1,938 +0.40(+1.68%)
Jan 13, 2021 24.05 24.05 24.00 24.00 2,775 -0.23(-0.94%)
Jan 12, 2021 24.16 24.23 24.16 24.23 209 +0.47(+1.97%)
Jan 11, 2021 23.76 23.76 23.76 290 +0.00(+0.00%)
Jan 08, 2021 23.91 23.91 23.73 23.76 1,177 -0.17(-0.72%)
Jan 07, 2021 24.03 24.03 23.82 23.93 2,104 +0.10(+0.41%)
Jan 06, 2021 22.95 23.96 22.95 23.83 1,883 +1.21(+5.35%)
Jan 05, 2021 22.37 22.78 22.37 22.62 7,837 +0.47(+2.11%)
Jan 04, 2021 22.11 22.18 21.89 22.16 1,923 -0.31(-1.39%)
Dec 31, 2020 22.47 22.47 22.47 2,333 +0.14(+0.61%)
Dec 30, 2020 22.50 22.50 22.33 22.33 2,333 +0.13(+0.57%)
Dec 29, 2020 22.21 22.21 22.21 22.21 160 -0.28(-1.26%)
Dec 28, 2020 22.59 22.59 22.49 22.49 920 -0.04(-0.16%)
Dec 24, 2020 22.53 22.53 22.53 14 +0.14(+0.64%)
Dec 23, 2020 22.34 22.38 22.34 22.38 3,183 +0.36(+1.66%)
Dec 22, 2020 22.17 22.17 21.95 22.02 971 -0.27(-1.22%)
Dec 21, 2020 22.29 22.29 22.29 100 +0.00(+0.00%)
Dec 18, 2020 22.39 22.39 22.29 22.29 215 -0.11(-0.50%)
Dec 17, 2020 22.33 22.40 22.32 22.40 1,588 +0.10(+0.43%)
Dec 16, 2020 22.36 22.36 22.29 22.31 493 -0.03(-0.15%)
Dec 15, 2020 21.90 22.34 21.90 22.34 2,946 +0.37(+1.67%)
Dec 14, 2020 22.06 22.06 21.94 21.97 2,839 -0.00(-0.01%)
Dec 11, 2020 21.99 21.99 21.92 21.97 754 -0.17(-0.77%)
Dec 10, 2020 22.13 22.14 22.09 22.14 674 +0.05(+0.21%)
Dec 09, 2020 22.11 22.17 22.01 22.10 2,323 +0.05(+0.24%)
Dec 08, 2020 21.51 22.04 21.51 22.04 3,266 +0.27(+1.22%)
Dec 07, 2020 21.92 21.92 21.78 21.78 1,537 -0.15(-0.70%)
Dec 04, 2020 21.52 21.93 21.51 21.93 6,894 +0.58(+2.72%)
Dec 03, 2020 21.19 21.35 21.19 21.35 4,189 +0.10(+0.48%)
Dec 02, 2020 21.21 21.25 21.15 21.25 2,764 +0.15(+0.72%)
Dec 01, 2020 21.19 21.29 21.09 21.09 955 +0.15(+0.73%)
Nov 30, 2020 21.02 21.02 20.94 20.94 1,026 -0.38(-1.78%)
Nov 27, 2020 21.32 21.32 21.32 21.32 107 -0.12(-0.56%)
Nov 25, 2020 21.44 21.44 21.44 21.44 1,292 -0.23(-1.07%)
Nov 24, 2020 21.46 21.68 21.46 21.68 268 +0.65(+3.09%)
Nov 23, 2020 20.91 21.14 20.91 21.03 3,943 +0.50(+2.44%)
Nov 20, 2020 20.43 20.53 20.38 20.52 2,908 -0.09(-0.45%)
Nov 19, 2020 20.39 20.62 20.38 20.62 1,553 -0.18(-0.85%)
Nov 18, 2020 21.04 21.04 20.79 20.79 3,311 -0.04(-0.17%)
Nov 17, 2020 20.45 20.86 20.45 20.83 678 +0.05(+0.25%)
Nov 16, 2020 20.71 20.79 20.60 20.78 3,647 +0.62(+3.10%)
Nov 13, 2020 19.92 20.15 19.92 20.15 538 +0.53(+2.70%)
Nov 12, 2020 19.67 19.67 19.60 19.62 228 -0.39(-1.97%)
Nov 11, 2020 20.05 20.05 20.02 20.02 2,876 +0.19(+0.94%)
Nov 10, 2020 19.83 19.83 19.83 107 +0.00(+0.00%)
Nov 09, 2020 20.15 20.15 19.83 19.83 819 +1.43(+7.76%)
Nov 06, 2020 18.63 18.63 18.40 18.40 2,477 -0.26(-1.38%)
Nov 05, 2020 18.63 18.67 18.63 18.66 1,112 +0.57(+3.12%)
Nov 04, 2020 18.34 18.36 18.10 18.10 1,660 -0.47(-2.52%)
Nov 03, 2020 18.42 18.56 18.42 18.56 430 +0.57(+3.19%)
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.