Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.38 22.55 22.10 22.10 2,398 -0.28(-1.24%)
Sep 29, 2022 22.06 22.38 22.06 22.38 4,610 -0.50(-2.19%)
Sep 28, 2022 22.77 22.96 22.75 22.88 9,468 +0.56(+2.49%)
Sep 27, 2022 22.24 22.39 22.24 22.32 19,303 -0.10(-0.45%)
Sep 26, 2022 22.70 22.70 22.42 22.42 3,959 -0.33(-1.45%)
Sep 23, 2022 22.68 22.77 22.51 22.75 2,909 -0.61(-2.60%)
Sep 22, 2022 23.50 23.50 23.32 23.36 3,462 -0.51(-2.14%)
Sep 21, 2022 24.37 24.37 23.80 23.87 3,312 -0.26(-1.07%)
Sep 20, 2022 24.20 24.21 24.04 24.13 1,333 -0.30(-1.25%)
Sep 19, 2022 24.26 24.43 24.26 24.43 300 +0.27(+1.10%)
Sep 16, 2022 23.96 24.16 23.82 24.16 2,299 -0.11(-0.43%)
Sep 15, 2022 24.39 24.39 24.19 24.27 1,577 -0.13(-0.52%)
Sep 14, 2022 24.32 24.40 24.17 24.40 2,401 -0.13(-0.51%)
Sep 13, 2022 24.56 24.56 24.52 24.52 210 -1.03(-4.05%)
Sep 12, 2022 25.54 25.60 25.46 25.56 982 +0.39(+1.54%)
Sep 09, 2022 25.11 25.23 25.07 25.17 2,112 +0.49(+1.99%)
Sep 08, 2022 24.66 24.68 24.58 24.68 1,605 +0.10(+0.42%)
Sep 07, 2022 24.08 24.57 24.07 24.57 1,317 +0.40(+1.65%)
Sep 06, 2022 24.46 24.46 24.12 24.18 1,277 -0.25(-1.04%)
Sep 02, 2022 24.97 24.97 24.43 24.43 936 -0.18(-0.74%)
Sep 01, 2022 24.56 24.61 24.40 24.61 3,215 -0.41(-1.65%)
Aug 31, 2022 25.14 25.26 25.03 25.03 3,496 -0.24(-0.97%)
Aug 30, 2022 25.33 25.42 25.26 25.27 3,362 -0.35(-1.37%)
Aug 29, 2022 25.49 25.70 25.49 25.62 4,637 -0.16(-0.63%)
Aug 26, 2022 26.25 26.25 25.78 25.78 57,948 -0.93(-3.49%)
Aug 25, 2022 26.56 26.72 26.53 26.72 1,296 +0.57(+2.19%)
Aug 24, 2022 26.06 26.23 26.05 26.15 6,657 -0.05(-0.18%)
Aug 23, 2022 26.36 26.36 26.20 26.20 366 +0.00(+0.00%)
Aug 22, 2022 26.40 26.40 26.19 26.19 18,435 -0.63(-2.34%)
Aug 19, 2022 27.09 27.09 26.81 26.82 1,589 -0.46(-1.69%)
Aug 18, 2022 27.09 27.31 27.09 27.28 2,025 +0.21(+0.78%)
Aug 17, 2022 27.07 27.07 27.07 27.07 152 -0.42(-1.52%)
Aug 16, 2022 27.26 27.59 27.26 27.49 736 +0.18(+0.68%)
Aug 15, 2022 27.12 27.31 27.10 27.31 2,607 +0.02(+0.07%)
Aug 12, 2022 27.20 27.29 27.20 27.29 1,630 +0.53(+1.98%)
Aug 11, 2022 26.68 26.97 26.68 26.76 5,150 +0.19(+0.72%)
Aug 10, 2022 26.50 26.57 26.50 26.57 862 +0.63(+2.44%)
Aug 09, 2022 26.21 26.21 25.93 25.93 2,314 -0.42(-1.60%)
Aug 08, 2022 26.39 26.44 26.25 26.36 2,807 +0.33(+1.28%)
Aug 05, 2022 25.87 26.09 25.87 26.02 8,363 -0.00(-0.00%)
Aug 04, 2022 26.19 26.19 26.02 26.02 2,367 -0.31(-1.17%)
Aug 03, 2022 26.21 26.43 26.12 26.33 6,948 +0.11(+0.41%)
Aug 02, 2022 26.35 26.40 26.22 26.22 974 -0.32(-1.21%)
Aug 01, 2022 26.34 26.67 26.33 26.55 2,280 +0.11(+0.43%)
Jul 29, 2022 26.35 26.43 26.35 26.43 2,865 +0.23(+0.87%)
Jul 28, 2022 25.91 26.20 25.86 26.20 1,382 +0.40(+1.55%)
Jul 27, 2022 25.25 25.80 25.25 25.80 612 +0.51(+2.03%)
Jul 26, 2022 25.19 25.35 25.19 25.29 1,033 -0.12(-0.48%)
Jul 25, 2022 25.42 25.42 25.41 25.41 361 +0.16(+0.63%)
Jul 22, 2022 25.41 25.41 25.11 25.25 19,702 -0.11(-0.43%)
Jul 21, 2022 25.24 25.36 24.98 25.36 2,060 +0.06(+0.26%)
Jul 20, 2022 25.14 25.30 25.07 25.30 800 +0.28(+1.12%)
Jul 19, 2022 24.99 25.02 24.99 25.02 1,458 +0.87(+3.61%)
Jul 18, 2022 24.45 24.48 24.15 24.15 2,225 +0.05(+0.23%)
Jul 15, 2022 24.16 24.16 24.09 24.09 401 +0.47(+1.99%)
Jul 14, 2022 23.57 23.65 23.29 23.62 4,761 -0.22(-0.92%)
Jul 13, 2022 23.81 23.86 23.81 23.84 18,790 -0.04(-0.17%)
Jul 12, 2022 24.07 24.07 23.88 23.88 820 +0.04(+0.15%)
Jul 11, 2022 23.92 23.96 23.85 23.85 1,538 -0.34(-1.40%)
Jul 08, 2022 24.20 24.20 24.18 24.18 1,405 -0.02(-0.07%)
Jul 07, 2022 24.28 24.28 24.20 24.20 547 +0.44(+1.85%)
Jul 06, 2022 23.84 23.84 23.76 23.76 835 -0.34(-1.42%)
Jul 05, 2022 24.11 24.11 24.11 24.11 2 -0.07(-0.29%)
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.