Small Cap US Equity Select ETF FT (NQ: RNSC )

29.45 USD -0.26 (-0.88%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.00 29.00 28.89 28.89 300 -0.45(-1.53%)
Apr 29, 2021 29.68 29.68 29.25 29.34 1,830 -0.03(-0.10%)
Apr 28, 2021 29.39 29.39 29.17 29.37 4,211 +0.11(+0.38%)
Apr 27, 2021 29.56 29.56 29.20 29.26 6,529 +0.02(+0.06%)
Apr 26, 2021 29.49 29.49 29.24 29.24 2,790 -0.02(-0.05%)
Apr 23, 2021 29.19 29.26 29.19 29.26 200 +0.51(+1.76%)
Apr 22, 2021 29.10 29.10 28.75 28.75 5,492 -0.11(-0.36%)
Apr 21, 2021 28.53 28.86 28.53 28.86 1,274 +0.58(+2.07%)
Apr 20, 2021 29.10 29.10 28.16 28.27 3,785 -0.55(-1.89%)
Apr 19, 2021 28.98 28.98 28.79 28.82 1,707 -0.23(-0.80%)
Apr 16, 2021 28.92 29.12 28.92 29.05 1,800 +0.15(+0.50%)
Apr 15, 2021 28.66 28.91 28.66 28.91 410 +0.12(+0.42%)
Apr 14, 2021 28.87 28.90 28.73 28.79 1,597 +0.24(+0.85%)
Apr 13, 2021 28.61 28.64 28.40 28.54 8,406 -0.23(-0.78%)
Apr 12, 2021 28.90 28.90 28.59 28.77 3,253 +0.18(+0.63%)
Apr 09, 2021 28.67 28.70 27.97 28.59 88,200 +0.02(+0.06%)
Apr 08, 2021 28.68 28.68 28.19 28.57 3,765 +0.15(+0.51%)
Apr 07, 2021 28.98 28.98 28.34 28.43 7,367 -0.27(-0.93%)
Apr 06, 2021 29.02 29.04 28.70 28.70 14,045 -0.07(-0.23%)
Apr 05, 2021 29.00 29.00 28.61 28.76 6,802 +0.17(+0.58%)
Apr 01, 2021 28.39 28.59 28.33 28.59 4,700 +0.33(+1.18%)
Mar 31, 2021 28.33 28.33 28.26 28.26 142 +0.34(+1.23%)
Mar 30, 2021 27.92 27.92 27.92 20 +0.00(+0.00%)
Mar 29, 2021 28.73 28.73 27.92 27.92 3,994 -0.57(-2.00%)
Mar 26, 2021 28.26 28.49 28.26 28.49 600 +0.61(+2.20%)
Mar 25, 2021 27.90 27.90 26.90 27.87 1,803 +0.59(+2.16%)
Mar 24, 2021 28.02 28.02 27.29 27.29 347 -0.21(-0.77%)
Mar 23, 2021 28.03 28.12 27.50 27.50 1,081 -0.91(-3.21%)
Mar 22, 2021 28.68 28.68 28.26 28.41 486 -0.50(-1.73%)
Mar 19, 2021 29.02 29.04 28.91 28.91 1,900 -0.44(-1.49%)
Mar 18, 2021 29.35 29.35 29.35 0 +0.00(+0.00%)
Mar 17, 2021 29.17 29.35 29.17 29.35 639 +0.17(+0.58%)
Mar 16, 2021 29.25 29.25 29.17 29.18 1,446 -0.39(-1.32%)
Mar 15, 2021 29.90 29.90 29.36 29.57 3,382 -0.07(-0.23%)
Mar 12, 2021 29.46 29.64 29.41 29.64 2,900 +0.43(+1.46%)
Mar 11, 2021 29.15 29.24 29.15 29.21 778 +0.27(+0.94%)
Mar 10, 2021 28.95 28.95 28.94 28.94 487 +0.47(+1.65%)
Mar 09, 2021 28.64 28.69 28.43 28.47 1,585 -0.08(-0.28%)
Mar 08, 2021 28.16 28.65 28.11 28.55 849 +0.61(+2.17%)
Mar 05, 2021 27.94 27.94 27.47 27.94 7,000 +0.74(+2.72%)
Mar 04, 2021 27.68 27.68 27.10 27.20 1,221 -0.39(-1.43%)
Mar 03, 2021 27.68 27.74 27.55 27.60 1,918 +0.20(+0.74%)
Mar 02, 2021 27.58 27.58 27.36 27.40 1,013 -0.38(-1.35%)
Mar 01, 2021 27.64 27.90 27.58 27.77 12,677 +0.62(+2.28%)
Feb 26, 2021 27.51 27.51 27.15 27.15 400 -0.17(-0.62%)
Feb 25, 2021 27.41 27.41 27.30 27.32 4,506 -0.75(-2.65%)
Feb 24, 2021 28.07 28.07 27.60 28.07 300 +0.81(+2.98%)
Feb 23, 2021 27.25 27.25 27.25 0 +0.00(+0.00%)
Feb 22, 2021 27.09 27.36 27.04 27.25 1,377 +0.37(+1.37%)
Feb 19, 2021 26.88 26.90 26.85 26.88 2,200 +0.40(+1.53%)
Feb 18, 2021 26.41 26.48 26.41 26.48 186 -0.27(-1.00%)
Feb 17, 2021 26.67 26.78 26.67 26.75 2,185 -0.09(-0.35%)
Feb 16, 2021 26.91 26.91 26.71 26.84 2,135 +0.06(+0.24%)
Feb 12, 2021 26.71 26.78 26.71 26.78 1,600 +0.08(+0.30%)
Feb 11, 2021 26.73 26.73 26.44 26.70 2,895 +0.06(+0.23%)
Feb 10, 2021 26.73 26.73 26.64 26.64 336 -0.05(-0.18%)
Feb 09, 2021 26.54 26.70 26.51 26.68 1,044 +0.06(+0.21%)
Feb 08, 2021 26.39 26.63 26.36 26.63 1,669 +0.55(+2.11%)
Feb 05, 2021 26.02 26.08 26.02 26.08 400 +0.17(+0.65%)
Feb 04, 2021 25.68 25.91 25.68 25.91 150 +0.46(+1.79%)
Feb 03, 2021 25.14 25.45 25.14 25.45 657 +0.13(+0.51%)
Feb 02, 2021 25.31 25.32 25.31 25.32 195 +0.27(+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.