Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.33 27.33 27.22 27.22 318 -0.42(-1.53%)
Apr 29, 2021 27.97 27.97 27.56 27.65 1,942 -0.03(-0.10%)
Apr 28, 2021 27.69 27.69 27.49 27.67 4,468 +0.10(+0.38%)
Apr 27, 2021 27.85 27.85 27.51 27.57 6,928 +0.02(+0.06%)
Apr 26, 2021 27.79 27.79 27.56 27.56 2,960 -0.01(-0.05%)
Apr 23, 2021 27.50 27.57 27.50 27.57 212 +0.48(+1.76%)
Apr 22, 2021 27.42 27.42 27.09 27.09 5,828 -0.10(-0.36%)
Apr 21, 2021 26.88 27.19 26.88 27.19 1,352 +0.55(+2.07%)
Apr 20, 2021 27.42 27.42 26.53 26.64 4,016 -0.51(-1.89%)
Apr 19, 2021 27.31 27.31 27.13 27.16 1,811 -0.22(-0.80%)
Apr 16, 2021 27.25 27.44 27.25 27.38 1,910 +0.14(+0.50%)
Apr 15, 2021 27.01 27.24 27.01 27.24 435 +0.11(+0.42%)
Apr 14, 2021 27.20 27.23 27.07 27.12 1,694 +0.23(+0.85%)
Apr 13, 2021 26.96 26.99 26.76 26.90 8,920 -0.21(-0.78%)
Apr 12, 2021 27.23 27.23 26.94 27.11 3,452 +0.17(+0.63%)
Apr 09, 2021 27.02 27.05 26.36 26.94 93,603 +0.02(+0.06%)
Apr 08, 2021 27.02 27.02 26.56 26.92 3,995 +0.14(+0.51%)
Apr 07, 2021 27.31 27.31 26.70 26.79 7,818 -0.25(-0.93%)
Apr 06, 2021 27.34 27.36 27.04 27.04 14,905 -0.06(-0.23%)
Apr 05, 2021 27.33 27.33 26.96 27.10 7,218 +0.16(+0.58%)
Apr 01, 2021 26.75 26.94 26.69 26.94 4,987 +0.31(+1.18%)
Mar 31, 2021 26.69 26.69 26.63 26.63 150 +0.32(+1.23%)
Mar 30, 2021 26.31 26.31 26.31 21 +0.00(+0.00%)
Mar 29, 2021 27.07 27.07 26.31 26.31 4,238 -0.54(-2.00%)
Mar 26, 2021 26.63 26.84 26.63 26.84 636 +0.58(+2.20%)
Mar 25, 2021 26.29 26.29 25.35 26.26 1,913 +0.55(+2.16%)
Mar 24, 2021 26.40 26.40 25.71 25.71 368 -0.20(-0.77%)
Mar 23, 2021 26.41 26.50 25.91 25.91 1,147 -0.86(-3.21%)
Mar 22, 2021 27.02 27.02 26.63 26.77 515 -0.47(-1.73%)
Mar 19, 2021 27.34 27.37 27.24 27.24 2,016 -0.41(-1.49%)
Mar 18, 2021 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 17, 2021 27.49 27.65 27.48 27.65 678 +0.16(+0.58%)
Mar 16, 2021 27.56 27.56 27.48 27.49 1,534 -0.37(-1.33%)
Mar 15, 2021 28.17 28.17 27.67 27.86 3,589 -0.06(-0.23%)
Mar 12, 2021 27.76 27.93 27.71 27.93 3,077 +0.40(+1.46%)
Mar 11, 2021 27.47 27.55 27.47 27.53 825 +0.26(+0.94%)
Mar 10, 2021 27.28 27.28 27.27 27.27 516 +0.44(+1.65%)
Mar 09, 2021 26.99 27.03 26.79 26.83 1,682 -0.07(-0.28%)
Mar 08, 2021 26.53 26.99 26.49 26.90 901 +0.57(+2.17%)
Mar 05, 2021 26.33 26.33 25.88 26.33 7,428 +0.70(+2.72%)
Mar 04, 2021 26.08 26.08 25.54 25.63 1,295 -0.37(-1.43%)
Mar 03, 2021 26.08 26.13 25.96 26.00 2,035 +0.19(+0.74%)
Mar 02, 2021 25.99 25.99 25.78 25.81 1,075 -0.35(-1.35%)
Mar 01, 2021 26.04 26.29 25.99 26.17 13,453 +0.58(+2.28%)
Feb 26, 2021 25.92 25.92 25.58 25.58 424 -0.16(-0.62%)
Feb 25, 2021 25.83 25.83 25.73 25.74 4,782 -0.70(-2.65%)
Feb 24, 2021 26.45 26.45 26.00 26.45 318 +0.77(+2.98%)
Feb 23, 2021 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 22, 2021 25.53 25.79 25.48 25.68 1,461 +0.35(+1.37%)
Feb 19, 2021 25.32 25.35 25.30 25.33 2,334 +0.38(+1.53%)
Feb 18, 2021 24.89 24.95 24.89 24.95 197 -0.25(-1.00%)
Feb 17, 2021 25.13 25.23 25.13 25.20 2,318 -0.09(-0.35%)
Feb 16, 2021 25.36 25.36 25.17 25.29 2,265 +0.06(+0.24%)
Feb 12, 2021 25.17 25.23 25.17 25.23 1,698 +0.07(+0.30%)
Feb 11, 2021 25.19 25.19 24.91 25.16 3,072 +0.06(+0.23%)
Feb 10, 2021 25.19 25.19 25.10 25.10 356 -0.04(-0.18%)
Feb 09, 2021 25.00 25.15 24.98 25.14 1,107 +0.05(+0.21%)
Feb 08, 2021 24.87 25.09 24.84 25.09 1,771 +0.52(+2.11%)
Feb 05, 2021 24.52 24.57 24.52 24.57 424 +0.16(+0.65%)
Feb 04, 2021 24.20 24.41 24.20 24.41 159 +0.43(+1.79%)
Feb 03, 2021 23.69 23.98 23.69 23.98 697 +0.12(+0.51%)
Feb 02, 2021 23.85 23.86 23.85 23.86 206 +0.26(+1.09%)
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.