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 (%)
Feb 27, 2018 18.81 18.81 18.81 1 -0.17(-0.87%)
Feb 26, 2018 18.88 18.98 18.88 18.97 3,512 +0.08(+0.40%)
Feb 23, 2018 18.90 18.90 18.90 18.90 111 +0.19(+1.00%)
Feb 22, 2018 18.78 18.78 18.71 18.71 9,668 -0.17(-0.90%)
Feb 21, 2018 18.88 18.95 18.87 18.88 1,484 +0.14(+0.76%)
Feb 20, 2018 18.96 18.96 18.74 18.74 10,316 -0.25(-1.34%)
Feb 16, 2018 18.99 18.99 18.99 0 +0.22(+1.20%)
Feb 15, 2018 18.77 18.77 18.77 18.77 178 +0.40(+2.16%)
Feb 14, 2018 18.34 18.41 18.34 18.37 4,059 +0.49(+2.75%)
Feb 09, 2018 17.88 17.88 17.88 0 -0.34(-1.86%)
Feb 08, 2018 18.37 18.37 18.22 18.22 590 -0.36(-1.93%)
Feb 07, 2018 18.57 18.53 18.57 509 +0.05(+0.27%)
Feb 06, 2018 18.02 18.53 17.95 18.53 1,939 -0.07(-0.36%)
Feb 05, 2018 18.79 18.79 18.59 18.59 299 -0.43(-2.26%)
Feb 02, 2018 19.11 19.11 19.02 19.02 1,349 -0.36(-1.84%)
Feb 01, 2018 19.37 19.38 19.37 19.38 673 -0.14(-0.71%)
Jan 31, 2018 19.62 19.62 19.52 19.52 1,086 -0.03(-0.16%)
Jan 30, 2018 19.83 19.51 19.55 6,431 -0.28(-1.40%)
Jan 29, 2018 19.87 19.87 19.83 19.83 2,189 +0.05(+0.27%)
Jan 25, 2018 19.77 19.77 19.77 79 -0.02(-0.09%)
Jan 24, 2018 20.05 20.05 19.77 19.79 9,665 -0.11(-0.56%)
Jan 23, 2018 19.85 19.90 19.84 19.90 5,734 +0.10(+0.52%)
Jan 22, 2018 19.82 19.82 19.78 19.80 822 +0.02(+0.09%)
Jan 19, 2018 19.74 19.79 19.74 19.78 1,202 +0.14(+0.73%)
Jan 18, 2018 19.63 19.66 19.63 19.64 3,393 -0.12(-0.59%)
Jan 17, 2018 19.73 19.85 19.73 19.75 1,680 +0.00(+0.02%)
Jan 16, 2018 20.02 19.80 19.70 19.75 3,190 -0.05(-0.25%)
Jan 12, 2018 19.80 19.80 19.80 0 +0.05(+0.25%)
Jan 11, 2018 19.55 19.75 19.55 19.75 4,424 +0.31(+1.59%)
Jan 10, 2018 19.47 19.48 19.44 18,027 -0.04(-0.22%)
Jan 09, 2018 19.52 19.52 19.48 19.48 2,132 +0.14(+0.70%)
Jan 08, 2018 19.35 19.35 19.35 19.35 156 +0.03(+0.16%)
Jan 05, 2018 19.30 19.41 19.30 19.32 36,948 +0.04(+0.23%)
Jan 04, 2018 19.31 19.31 19.26 19.27 18,846 +0.02(+0.09%)
Jan 03, 2018 19.32 19.32 19.21 19.25 1,267 +0.02(+0.11%)
Dec 29, 2017 19.23 19.23 19.23 1 -0.00(-0.01%)
Dec 27, 2017 19.23 19.23 19.23 129 +0.04(+0.19%)
Dec 26, 2017 19.20 19.20 19.20 19.20 353 -0.02(-0.10%)
Dec 22, 2017 19.22 19.24 19.22 19.22 919 -0.09(-0.49%)
Dec 21, 2017 19.32 19.32 19.31 19.31 1,141 +0.11(+0.58%)
Dec 20, 2017 19.21 19.23 19.17 19.20 6,530 -0.03(-0.14%)
Dec 19, 2017 19.25 19.25 19.23 19.23 2,518 -0.02(-0.08%)
Dec 18, 2017 19.28 19.28 19.21 19.24 3,989 +0.18(+0.92%)
Dec 15, 2017 18.91 19.07 18.91 19.07 1,184 +0.22(+1.18%)
Dec 14, 2017 19.01 19.01 18.85 18.85 4,723 -0.09(-0.47%)
Dec 12, 2017 18.94 18.94 18.94 76 +0.00(+0.00%)
Dec 11, 2017 18.94 18.94 18.94 18.94 1,483 -0.04(-0.18%)
Dec 08, 2017 18.97 18.97 18.97 18.97 346 -0.00(-0.02%)
Dec 07, 2017 18.97 19.00 18.97 18.97 1,688 +0.00(+0.02%)
Dec 06, 2017 19.02 19.02 18.97 18.97 555 -0.10(-0.52%)
Dec 05, 2017 19.20 19.20 19.07 19.07 1,487 -0.20(-1.05%)
Dec 04, 2017 19.31 19.31 19.25 19.27 5,029 +0.28(+1.49%)
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.