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, 2022 26.04 26.04 25.89 25.96 790 -0.19(-0.71%)
Aug 30, 2022 26.25 26.25 26.09 26.15 333 -0.31(-1.17%)
Aug 29, 2022 26.33 26.60 26.33 26.46 4,511 -0.24(-0.88%)
Aug 26, 2022 27.40 27.40 26.70 26.70 918 -0.79(-2.89%)
Aug 25, 2022 27.49 27.49 27.49 27.49 1 +0.40(+1.49%)
Aug 24, 2022 27.09 27.09 27.09 27.09 76 +0.09(+0.34%)
Aug 23, 2022 27.00 27.23 26.98 26.99 1,164 +0.03(+0.10%)
Aug 22, 2022 27.28 27.28 26.97 26.97 1,906 -0.63(-2.27%)
Aug 19, 2022 27.64 27.64 27.57 27.59 736 -0.41(-1.48%)
Aug 18, 2022 27.87 28.00 27.87 28.00 533 +0.13(+0.46%)
Aug 17, 2022 28.01 28.01 27.77 27.88 489 -0.25(-0.90%)
Aug 16, 2022 28.09 28.13 28.09 28.13 268 +0.22(+0.80%)
Aug 15, 2022 27.63 27.95 27.63 27.91 1,797 -0.03(-0.11%)
Aug 12, 2022 27.94 27.94 27.94 27.94 103 +0.44(+1.60%)
Aug 11, 2022 27.38 27.50 27.38 27.50 255 +0.20(+0.73%)
Aug 10, 2022 27.29 27.30 27.29 27.30 319 +0.62(+2.34%)
Aug 09, 2022 26.80 26.80 26.68 26.68 505 -0.29(-1.09%)
Aug 08, 2022 27.11 27.11 26.97 26.97 445 +0.18(+0.67%)
Aug 05, 2022 26.67 26.79 26.67 26.79 440 +0.06(+0.23%)
Aug 04, 2022 26.78 26.84 26.72 26.73 1,865 -0.08(-0.30%)
Aug 03, 2022 26.75 26.91 26.75 26.81 1,425 +0.11(+0.41%)
Aug 02, 2022 26.90 26.90 26.70 26.70 583 -0.26(-0.97%)
Aug 01, 2022 26.70 26.96 26.70 26.96 1,119 -0.01(-0.05%)
Jul 29, 2022 26.74 26.97 26.74 26.97 164 +0.32(+1.20%)
Jul 28, 2022 26.65 26.65 26.65 26.65 10 +0.44(+1.67%)
Jul 27, 2022 25.83 26.22 25.83 26.22 553 +0.35(+1.34%)
Jul 26, 2022 25.83 25.87 25.82 25.87 2,233 -0.16(-0.63%)
Jul 25, 2022 25.97 26.04 25.96 26.04 1,212 +0.16(+0.62%)
Jul 22, 2022 26.04 26.04 25.88 25.88 527 -0.11(-0.42%)
Jul 21, 2022 25.86 25.98 25.86 25.98 301 +0.10(+0.38%)
Jul 20, 2022 25.79 25.89 25.79 25.89 402 +0.27(+1.05%)
Jul 19, 2022 25.27 25.62 25.27 25.62 2,514 +0.87(+3.54%)
Jul 18, 2022 25.07 25.07 24.74 24.74 1,142 -0.10(-0.39%)
Jul 15, 2022 24.51 24.84 24.51 24.84 7,968 +0.42(+1.71%)
Jul 14, 2022 24.15 24.42 24.15 24.42 222 -0.28(-1.12%)
Jul 13, 2022 24.60 24.70 24.56 24.70 3,093 -0.13(-0.53%)
Jul 12, 2022 24.83 24.83 24.83 24.83 1,526 +0.03(+0.11%)
Jul 11, 2022 24.84 24.88 24.76 24.80 8,089 -0.15(-0.61%)
Jul 08, 2022 25.09 25.09 24.96 24.96 3,081 -0.17(-0.69%)
Jul 07, 2022 25.13 25.13 25.13 25.13 118 +0.47(+1.91%)
Jul 06, 2022 24.57 24.81 24.49 24.66 1,803 -0.08(-0.34%)
Jul 05, 2022 24.37 24.74 24.34 24.74 4,255 -0.08(-0.31%)
Jul 01, 2022 24.68 24.82 24.68 24.82 265 +0.18(+0.75%)
Jun 30, 2022 24.62 24.74 24.45 24.64 1,163 -0.16(-0.63%)
Jun 29, 2022 24.72 24.79 24.69 24.79 1,062 -0.24(-0.95%)
Jun 28, 2022 25.22 25.22 25.03 25.03 1,289 -0.29(-1.13%)
Jun 27, 2022 25.41 25.41 25.31 25.31 815 +0.06(+0.22%)
Jun 24, 2022 25.09 25.26 25.09 25.26 811 +0.86(+3.52%)
Jun 23, 2022 24.26 24.40 24.24 24.40 7,091 +0.10(+0.41%)
Jun 22, 2022 24.31 24.31 24.29 24.30 1,557 -0.07(-0.27%)
Jun 21, 2022 24.38 24.38 24.36 24.36 768 +0.29(+1.20%)
Jun 17, 2022 24.01 24.15 23.96 24.08 934 +0.14(+0.59%)
Jun 16, 2022 23.93 23.93 23.93 23.93 12 -1.17(-4.67%)
Jun 15, 2022 24.88 25.21 24.39 25.11 5,223 +0.28(+1.14%)
Jun 14, 2022 24.84 24.84 24.76 24.82 2,306 -0.15(-0.61%)
Jun 13, 2022 24.98 24.98 24.98 24.98 70 -1.17(-4.46%)
Jun 10, 2022 26.37 26.37 26.14 26.14 915 -0.67(-2.49%)
Jun 09, 2022 27.02 27.02 26.81 26.81 649 -0.49(-1.78%)
Jun 08, 2022 27.30 27.30 27.30 27.30 102 -0.46(-1.65%)
Jun 07, 2022 27.46 27.75 27.46 27.75 333 +0.25(+0.92%)
Jun 06, 2022 27.50 27.50 27.50 27.50 3 +0.17(+0.63%)
Jun 03, 2022 27.25 27.33 27.25 27.33 152 -0.19(-0.70%)
Jun 02, 2022 26.95 27.52 26.95 27.52 1,756 +0.43(+1.58%)
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.