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 31, 2020 19.74 19.74 19.74 3 +0.00(+0.00%)
Aug 28, 2020 19.54 19.74 19.54 19.74 2,223 +0.14(+0.69%)
Aug 27, 2020 19.60 19.65 19.57 19.60 2,680 +0.14(+0.72%)
Aug 26, 2020 19.43 19.46 19.43 19.46 884 -0.06(-0.32%)
Aug 25, 2020 19.53 19.53 19.53 59 +0.00(+0.00%)
Aug 24, 2020 19.51 19.53 19.51 19.53 298 +0.34(+1.76%)
Aug 21, 2020 19.28 19.28 19.12 19.19 1,482 -0.09(-0.47%)
Aug 20, 2020 19.31 19.36 19.28 19.28 1,268 -0.13(-0.66%)
Aug 19, 2020 19.44 19.52 19.41 19.41 4,053 -0.12(-0.60%)
Aug 18, 2020 19.63 19.63 19.52 19.52 2,531 -0.21(-1.07%)
Aug 17, 2020 19.77 19.77 19.74 19.74 648 -0.04(-0.21%)
Aug 14, 2020 19.77 19.88 19.77 19.78 1,376 +0.01(+0.03%)
Aug 13, 2020 19.86 19.86 19.77 19.77 797 -0.12(-0.62%)
Aug 12, 2020 19.90 19.90 19.90 19.90 314 +0.06(+0.31%)
Aug 11, 2020 20.04 20.08 19.84 19.84 3,206 +0.09(+0.46%)
Aug 10, 2020 19.74 19.77 19.74 19.75 2,848 +0.21(+1.09%)
Aug 07, 2020 19.31 19.53 19.31 19.53 1,800 +0.26(+1.32%)
Aug 06, 2020 19.27 19.28 19.20 19.28 5,107 -0.03(-0.14%)
Aug 05, 2020 19.41 19.41 19.15 19.31 6,338 +0.16(+0.85%)
Aug 04, 2020 19.04 19.14 19.02 19.14 3,197 +0.07(+0.34%)
Aug 03, 2020 18.95 19.11 18.95 19.08 29,894 +0.19(+1.02%)
Jul 31, 2020 18.71 18.89 18.63 18.89 1,800 -0.23(-1.18%)
Jul 30, 2020 18.90 19.11 18.90 19.11 2,273 -0.13(-0.65%)
Jul 29, 2020 19.00 19.24 19.00 19.24 1,102 +0.44(+2.32%)
Jul 28, 2020 18.91 18.91 18.80 18.80 1,656 -0.16(-0.85%)
Jul 27, 2020 18.70 18.96 18.70 18.96 3,671 +0.14(+0.77%)
Jul 24, 2020 18.90 18.90 18.81 18.82 1,376 -0.08(-0.43%)
Jul 23, 2020 18.90 18.90 18.90 37 +0.00(+0.00%)
Jul 22, 2020 18.87 18.90 18.78 18.90 706 +0.17(+0.93%)
Jul 21, 2020 18.49 18.79 18.49 18.72 3,353 +0.25(+1.37%)
Jul 20, 2020 18.36 18.47 18.36 18.47 2,024 -0.17(-0.89%)
Jul 17, 2020 18.58 18.64 18.58 18.64 1,058 +0.00(+0.02%)
Jul 16, 2020 18.66 18.70 18.54 18.63 3,325 -0.08(-0.43%)
Jul 15, 2020 18.50 18.74 18.50 18.71 1,158 +0.71(+3.93%)
Jul 14, 2020 17.88 18.01 17.79 18.01 2,104 +0.20(+1.15%)
Jul 13, 2020 17.83 17.83 17.80 17.80 473 +0.26(+1.46%)
Jul 10, 2020 17.55 17.55 17.55 403 +0.00(+0.00%)
Jul 09, 2020 17.81 17.81 17.53 17.55 1,227 -0.37(-2.08%)
Jul 08, 2020 17.77 17.92 17.76 17.92 2,613 -0.18(-0.97%)
Jul 07, 2020 18.04 18.09 18.04 18.09 481 -0.18(-0.98%)
Jul 06, 2020 18.30 18.32 18.21 18.27 2,187 +0.17(+0.93%)
Jul 02, 2020 18.24 18.32 18.11 18.11 22,978 +0.03(+0.17%)
Jul 01, 2020 18.09 18.15 18.02 18.07 23,928 -0.12(-0.68%)
Jun 30, 2020 17.97 18.20 17.97 18.20 7,583 +0.25(+1.40%)
Jun 29, 2020 17.76 17.95 17.76 17.95 2,128 +0.50(+2.86%)
Jun 26, 2020 17.50 17.50 17.45 17.45 211 -0.37(-2.06%)
Jun 25, 2020 17.55 17.88 17.50 17.81 5,774 +0.18(+1.04%)
Jun 24, 2020 17.52 17.63 17.52 17.63 198 -0.68(-3.72%)
Jun 23, 2020 18.27 18.35 18.25 18.31 4,218 +0.05(+0.28%)
Jun 22, 2020 18.05 18.26 18.04 18.26 5,325 -0.11(-0.61%)
Jun 19, 2020 18.51 18.53 18.37 18.37 531 +0.01(+0.05%)
Jun 18, 2020 18.55 18.55 18.36 18.36 1,727 -0.08(-0.45%)
Jun 17, 2020 18.52 18.52 18.45 18.45 375 -0.27(-1.47%)
Jun 16, 2020 18.75 18.87 18.72 18.72 1,308 +0.42(+2.29%)
Jun 15, 2020 17.41 18.30 17.41 18.30 4,124 +0.23(+1.26%)
Jun 12, 2020 18.08 18.08 17.65 18.08 6,802 +0.42(+2.40%)
Jun 11, 2020 18.57 18.57 17.65 17.65 4,146 -1.53(-7.99%)
Jun 10, 2020 19.24 19.30 19.08 19.18 3,429 -0.74(-3.72%)
Jun 09, 2020 19.84 19.94 19.82 19.93 3,648 -0.46(-2.27%)
Jun 08, 2020 20.35 20.39 20.18 20.39 4,151 +0.51(+2.56%)
Jun 05, 2020 19.87 20.18 19.01 19.88 5,952 +0.73(+3.83%)
Jun 04, 2020 18.97 19.15 18.97 19.15 1,444 +0.15(+0.82%)
Jun 03, 2020 18.91 19.03 18.91 18.99 2,619 +0.67(+3.65%)
Jun 02, 2020 18.32 18.32 18.20 18.32 2,696 +0.21(+1.17%)
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.