Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.90 +0.13 (+0.44%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.