Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.12 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.83 19.92 19.82 19.86 1,832 +0.07(+0.33%)
Aug 29, 2019 19.79 19.81 19.78 19.79 3,113 +0.33(+1.69%)
Aug 28, 2019 19.31 19.46 19.31 19.46 1,646 +0.17(+0.89%)
Aug 27, 2019 19.33 19.33 19.29 19.29 639 -0.14(-0.73%)
Aug 26, 2019 19.43 19.46 19.43 19.43 5,768 -0.03(-0.13%)
Aug 23, 2019 19.77 19.83 19.46 19.46 3,125 -0.44(-2.19%)
Aug 22, 2019 19.94 19.94 19.79 19.89 4,362 +0.06(+0.28%)
Aug 21, 2019 19.85 19.88 19.78 19.84 15,223 +0.08(+0.42%)
Aug 20, 2019 19.76 19.76 19.73 19.75 958 -0.15(-0.74%)
Aug 19, 2019 19.89 19.90 19.88 19.90 1,323 +0.25(+1.27%)
Aug 16, 2019 19.49 19.67 19.49 19.65 1,401 +0.38(+2.00%)
Aug 15, 2019 19.36 19.36 19.17 19.27 5,159 -0.02(-0.12%)
Aug 14, 2019 19.30 19.34 19.28 19.29 2,099 -0.40(-2.03%)
Aug 13, 2019 19.57 19.69 19.55 19.69 952 -0.25(-1.23%)
Aug 12, 2019 19.94 19.94 19.94 58 +0.00(+0.00%)
Aug 09, 2019 19.94 19.94 19.94 19.94 1,508 -0.18(-0.88%)
Aug 08, 2019 20.14 20.14 20.11 20.11 793 +0.43(+2.18%)
Aug 07, 2019 19.50 19.68 19.50 19.68 738 -0.04(-0.18%)
Aug 06, 2019 19.63 19.72 19.61 19.72 1,549 +0.14(+0.73%)
Aug 05, 2019 19.70 19.70 19.58 19.58 2,042 -0.55(-2.75%)
Aug 02, 2019 20.38 20.38 20.05 20.13 2,263 -0.28(-1.35%)
Aug 01, 2019 20.85 20.86 20.38 20.41 1,500 -0.42(-1.99%)
Jul 31, 2019 20.94 20.96 20.82 20.82 5,910 -0.13(-0.61%)
Jul 30, 2019 20.80 20.95 20.80 20.95 5,375 +0.12(+0.56%)
Jul 29, 2019 20.84 20.90 20.83 20.83 3,082 -0.17(-0.82%)
Jul 26, 2019 20.88 21.01 20.88 21.01 969 +0.19(+0.89%)
Jul 25, 2019 20.89 20.89 20.82 20.82 1,617 -0.12(-0.59%)
Jul 24, 2019 20.73 20.95 20.73 20.95 3,246 +0.28(+1.36%)
Jul 23, 2019 20.55 20.66 20.55 20.66 2,929 +0.20(+0.96%)
Jul 22, 2019 20.53 20.53 20.46 20.47 4,496 -0.17(-0.81%)
Jul 19, 2019 20.65 20.65 20.61 20.64 3,125 +0.11(+0.54%)
Jul 18, 2019 20.49 20.52 20.42 20.52 2,111 +0.00(+0.00%)
Jul 17, 2019 20.58 20.58 20.51 20.52 1,010 -0.15(-0.72%)
Jul 16, 2019 20.64 20.70 20.62 20.67 1,553 +0.09(+0.41%)
Jul 15, 2019 20.61 20.61 20.58 20.59 1,862 -0.11(-0.55%)
Jul 12, 2019 20.60 20.71 20.58 20.70 2,263 +0.19(+0.90%)
Jul 11, 2019 20.52 20.52 20.52 204 +0.00(+0.00%)
Jul 10, 2019 20.53 20.53 20.52 20.52 1,244 +0.01(+0.04%)
Jul 09, 2019 20.51 20.51 20.51 20.51 363 -0.05(-0.22%)
Jul 08, 2019 20.65 20.65 20.55 20.55 2,587 -0.13(-0.64%)
Jul 05, 2019 20.57 20.71 20.52 20.68 11,316 -0.06(-0.31%)
Jul 03, 2019 20.61 20.75 20.61 20.75 7,113 +0.26(+1.28%)
Jul 02, 2019 20.56 20.56 20.43 20.48 3,982 -0.06(-0.29%)
Jul 01, 2019 20.76 20.76 20.47 20.54 4,487 +0.06(+0.27%)
Jun 28, 2019 20.22 20.53 20.22 20.49 2,478 +0.21(+1.05%)
Jun 27, 2019 20.15 20.27 20.15 20.27 5,791 +0.26(+1.30%)
Jun 26, 2019 20.06 20.07 20.01 20.01 21,087 -0.04(-0.19%)
Jun 25, 2019 20.14 20.14 20.04 20.05 7,750 -0.17(-0.83%)
Jun 24, 2019 20.26 20.32 20.22 20.22 6,075 -0.08(-0.41%)
Jun 21, 2019 20.29 20.37 20.28 20.30 7,113 -0.13(-0.64%)
Jun 20, 2019 20.47 20.47 20.38 20.43 4,271 +0.16(+0.78%)
Jun 19, 2019 20.26 20.28 20.23 20.27 2,195 +0.06(+0.28%)
Jun 18, 2019 20.25 20.25 20.20 20.22 5,344 +0.20(+1.02%)
Jun 17, 2019 20.04 20.06 20.01 20.01 3,902 -0.03(-0.14%)
Jun 14, 2019 20.02 20.05 19.98 20.04 5,819 -0.02(-0.10%)
Jun 13, 2019 20.13 20.13 20.06 20.06 1,999 +0.08(+0.39%)
Jun 12, 2019 19.97 19.98 19.97 19.98 1,841 +0.01(+0.07%)
Jun 11, 2019 20.13 20.13 19.96 19.97 5,592 -0.03(-0.14%)
Jun 10, 2019 20.04 20.07 20.00 20.00 2,370 +0.09(+0.46%)
Jun 07, 2019 19.90 19.95 19.90 19.91 3,032 +0.14(+0.71%)
Jun 06, 2019 19.69 19.77 19.68 19.77 1,332 +0.07(+0.35%)
Jun 05, 2019 19.70 19.70 19.70 19.70 635 +0.05(+0.25%)
Jun 04, 2019 19.43 19.65 19.43 19.65 2,734 +0.42(+2.17%)
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.