Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.88 +0.10 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.75 41.75 41.29 41.70 806 +0.26(+0.64%)
Dec 28, 2018 41.44 41.73 41.43 41.43 1,613 +0.73(+1.80%)
Dec 27, 2018 40.85 40.85 40.50 40.70 994 -0.23(-0.56%)
Dec 26, 2018 40.93 40.93 40.93 40 +0.00(+0.00%)
Dec 24, 2018 40.61 41.09 40.61 40.93 1,267 +0.08(+0.19%)
Dec 21, 2018 41.07 41.07 40.85 40.85 921 -0.44(-1.06%)
Dec 20, 2018 41.33 41.50 41.29 41.29 950 +0.39(+0.97%)
Dec 19, 2018 40.91 40.91 40.90 40.90 806 -0.53(-1.28%)
Dec 18, 2018 41.71 41.71 41.42 41.42 3,287 +0.46(+1.13%)
Dec 17, 2018 41.40 41.40 40.94 40.96 1,035 -0.67(-1.60%)
Dec 14, 2018 41.39 41.63 41.33 41.63 1,271 +0.02(+0.04%)
Dec 13, 2018 41.92 41.92 41.61 41.61 1,307 -0.44(-1.05%)
Dec 12, 2018 42.03 42.08 41.89 42.05 1,245 +1.15(+2.82%)
Dec 11, 2018 40.90 40.90 40.90 40.90 246 +0.42(+1.03%)
Dec 10, 2018 40.98 40.98 40.48 40.48 673 -1.44(-3.44%)
Dec 07, 2018 42.15 42.15 41.92 41.92 693 +0.02(+0.05%)
Dec 06, 2018 41.90 41.90 41.90 41.90 474 -1.07(-2.48%)
Dec 04, 2018 42.97 42.97 42.97 42.97 346 +0.23(+0.54%)
Dec 03, 2018 42.74 42.74 42.74 42.74 317 +0.24(+0.56%)
Nov 30, 2018 42.20 42.50 42.17 42.50 808 -0.45(-1.04%)
Nov 29, 2018 42.95 42.95 42.95 42.95 339 +0.99(+2.35%)
Nov 28, 2018 41.96 41.96 41.96 41.96 486 +0.02(+0.06%)
Nov 27, 2018 42.10 42.21 41.94 41.94 1,002 +0.31(+0.74%)
Nov 26, 2018 41.63 41.63 41.63 41.63 336 -0.03(-0.07%)
Nov 23, 2018 41.66 41.66 41.66 159 +0.00(+0.00%)
Nov 21, 2018 41.66 41.66 41.66 0 +0.10(+0.23%)
Nov 20, 2018 41.20 41.57 41.20 41.57 2,901 -0.23(-0.54%)
Nov 19, 2018 41.96 42.22 41.79 41.79 1,491 -0.78(-1.83%)
Nov 16, 2018 42.57 42.57 42.57 42.57 231 +1.42(+3.45%)
Nov 15, 2018 41.15 41.15 41.15 9 +0.00(+0.00%)
Nov 14, 2018 41.15 41.15 41.15 41.15 324 -0.09(-0.21%)
Nov 13, 2018 41.04 41.24 41.04 41.24 599 +0.61(+1.51%)
Nov 12, 2018 40.94 40.94 40.62 40.62 1,378 -0.72(-1.74%)
Nov 09, 2018 41.59 41.59 41.30 41.34 2,888 -0.83(-1.97%)
Nov 08, 2018 42.17 42.17 42.17 42.17 264 -0.63(-1.48%)
Nov 07, 2018 42.81 42.81 42.81 42.81 363 +0.71(+1.69%)
Nov 06, 2018 41.92 42.10 41.91 42.10 3,945 +0.64(+1.53%)
Nov 05, 2018 41.46 41.46 41.46 211 +0.00(+0.00%)
Nov 02, 2018 41.46 41.46 41.46 34 +0.00(+0.00%)
Nov 01, 2018 41.46 41.46 41.46 41.46 388 +1.15(+2.84%)
Oct 31, 2018 40.31 40.31 40.31 40.31 246 +0.97(+2.47%)
Oct 30, 2018 39.34 39.34 39.34 32 +0.00(+0.00%)
Oct 29, 2018 39.96 39.96 39.34 39.34 361 -0.42(-1.07%)
Oct 26, 2018 39.98 39.98 39.77 39.77 693 -0.41(-1.03%)
Oct 25, 2018 40.17 40.30 39.90 40.18 1,921 -4.97(-11.01%)
Oct 24, 2018 45.15 45.15 45.15 224 +0.00(+0.00%)
Oct 23, 2018 45.15 45.15 45.15 192 +0.00(+0.00%)
Oct 22, 2018 40.91 45.15 40.91 45.15 980 +4.72(+11.67%)
Oct 19, 2018 40.43 40.43 40.43 40.43 577 +0.31(+0.78%)
Oct 18, 2018 40.12 40.12 40.12 40.12 343 -0.82(-2.01%)
Oct 17, 2018 41.25 41.25 40.94 40.94 599 -0.38(-0.93%)
Oct 16, 2018 41.33 41.33 41.33 41.33 425 +0.80(+1.97%)
Oct 15, 2018 40.53 40.53 40.53 13 +0.00(+0.00%)
Oct 12, 2018 40.53 40.53 40.53 40.53 346 +0.10(+0.26%)
Oct 11, 2018 40.43 40.43 40.43 181 +0.00(+0.00%)
Oct 10, 2018 40.86 40.86 40.43 40.43 866 -1.35(-3.23%)
Oct 09, 2018 41.78 41.78 41.78 16 +0.00(+0.00%)
Oct 08, 2018 41.78 41.78 41.78 43 +0.00(+0.00%)
Oct 05, 2018 41.78 41.78 41.78 207 +0.00(+0.00%)
Oct 04, 2018 41.78 41.78 41.78 42 +0.00(+0.00%)
Oct 03, 2018 42.28 42.28 41.78 41.78 766 -0.50(-1.19%)
Oct 02, 2018 42.28 42.28 42.28 42.28 555 -0.31(-0.73%)
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.