Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.90 +0.13 (+0.45%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.