Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

53.53 -0.10 (-0.18%)
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, 2019 43.67 43.67 43.67 43.67 357 +0.04(+0.08%)
Sep 27, 2019 44.07 44.07 43.63 43.63 1,236 -0.13(-0.31%)
Sep 26, 2019 43.76 43.76 43.76 43.76 611 +0.09(+0.20%)
Sep 25, 2019 43.80 43.80 43.67 43.67 454 -0.18(-0.40%)
Sep 24, 2019 43.85 43.85 43.85 43.85 293 -0.43(-0.96%)
Sep 23, 2019 44.28 44.28 44.28 44.28 344 +0.22(+0.49%)
Sep 20, 2019 44.19 44.35 44.06 44.06 1,262 +0.47(+1.08%)
Sep 19, 2019 43.92 43.92 43.59 43.59 782 -0.36(-0.81%)
Sep 18, 2019 44.10 44.10 43.95 43.95 809 +0.01(+0.02%)
Sep 17, 2019 43.79 43.94 43.79 43.94 732 -0.10(-0.24%)
Sep 16, 2019 44.16 44.16 44.04 44.04 734 -0.22(-0.49%)
Sep 13, 2019 44.26 44.26 44.26 44.26 459 +0.18(+0.42%)
Sep 12, 2019 44.31 44.31 44.08 44.08 1,302 +0.24(+0.54%)
Sep 11, 2019 43.79 43.84 43.79 43.84 459 +0.30(+0.70%)
Sep 10, 2019 43.46 43.61 43.46 43.54 1,719 +0.02(+0.04%)
Sep 09, 2019 43.53 43.53 43.52 43.52 618 +0.10(+0.22%)
Sep 06, 2019 43.53 43.67 43.42 43.42 1,147 +0.42(+0.97%)
Sep 05, 2019 43.00 43.00 43.00 43.00 372 +0.27(+0.63%)
Sep 04, 2019 42.73 42.73 42.73 42.73 627 +0.41(+0.97%)
Sep 03, 2019 42.43 42.49 42.33 42.33 1,410 -0.59(-1.37%)
Aug 30, 2019 42.91 42.91 42.91 42.91 229 +0.47(+1.12%)
Aug 29, 2019 42.56 42.56 42.44 42.44 529 +0.38(+0.91%)
Aug 28, 2019 41.99 42.21 41.99 42.05 2,267 +0.03(+0.06%)
Aug 27, 2019 42.13 42.13 42.03 42.03 462 +0.07(+0.17%)
Aug 26, 2019 42.04 42.07 41.96 41.96 1,421 +0.25(+0.61%)
Aug 23, 2019 42.28 42.28 41.71 41.71 688 -0.36(-0.85%)
Aug 22, 2019 42.54 42.54 42.06 42.06 1,838 -0.59(-1.39%)
Aug 21, 2019 42.80 42.80 42.66 42.66 1,448 +0.37(+0.89%)
Aug 20, 2019 42.39 42.40 42.28 42.28 782 +0.07(+0.17%)
Aug 19, 2019 42.71 42.71 42.21 42.21 800 -0.16(-0.37%)
Aug 16, 2019 42.37 42.37 42.37 42.37 229 +0.49(+1.17%)
Aug 15, 2019 42.11 42.11 41.88 41.88 1,160 +0.22(+0.52%)
Aug 14, 2019 42.22 42.29 41.66 41.66 4,375 -1.28(-2.98%)
Aug 13, 2019 43.03 43.04 42.94 42.94 1,562 +0.45(+1.07%)
Aug 12, 2019 42.75 42.75 42.49 42.49 1,326 -0.53(-1.24%)
Aug 09, 2019 43.12 43.12 43.02 43.02 688 +0.16(+0.37%)
Aug 08, 2019 42.87 42.87 42.87 120 +0.00(+0.00%)
Aug 07, 2019 42.87 42.87 42.87 42.87 245 +0.24(+0.57%)
Aug 06, 2019 42.62 42.62 42.62 42.62 375 +0.51(+1.22%)
Aug 05, 2019 42.82 42.82 42.11 42.11 4,515 -1.48(-3.40%)
Aug 02, 2019 43.55 43.75 43.55 43.59 1,836 -0.23(-0.52%)
Aug 01, 2019 44.06 44.06 43.82 43.82 608 -0.57(-1.28%)
Jul 31, 2019 44.99 44.99 44.38 44.38 1,181 -0.48(-1.07%)
Jul 30, 2019 45.06 45.06 44.86 44.86 1,402 -0.16(-0.35%)
Jul 29, 2019 45.02 45.02 45.02 45.02 713 -0.10(-0.21%)
Jul 26, 2019 45.11 45.11 45.11 45.11 344 -0.08(-0.19%)
Jul 25, 2019 45.20 45.20 45.20 45.20 364 -0.08(-0.18%)
Jul 24, 2019 45.52 45.52 45.28 45.28 1,052 +0.00(+0.00%)
Jul 23, 2019 45.36 45.44 45.28 45.28 1,273 -0.03(-0.08%)
Jul 22, 2019 45.45 45.45 45.31 45.31 1,601 -0.24(-0.54%)
Jul 19, 2019 45.85 45.85 45.56 45.56 688 -0.47(-1.02%)
Jul 18, 2019 45.85 46.10 45.85 46.03 967 +0.40(+0.88%)
Jul 17, 2019 45.84 45.84 45.63 45.63 774 +0.03(+0.06%)
Jul 16, 2019 45.80 45.80 45.60 45.60 1,277 -0.20(-0.44%)
Jul 15, 2019 45.83 45.83 45.80 45.80 669 +0.03(+0.08%)
Jul 12, 2019 45.90 45.90 45.77 45.77 573 +0.09(+0.19%)
Jul 11, 2019 45.68 45.68 45.68 45.68 247 -0.01(-0.02%)
Jul 10, 2019 45.81 45.94 45.69 45.69 3,719 +0.39(+0.87%)
Jul 09, 2019 45.30 45.30 45.30 45.30 346 -0.18(-0.40%)
Jul 08, 2019 45.62 45.62 45.48 45.48 826 -0.19(-0.42%)
Jul 05, 2019 45.75 45.75 45.67 45.67 803 -0.05(-0.11%)
Jul 03, 2019 45.80 45.80 45.72 45.72 688 +0.11(+0.25%)
Jul 02, 2019 45.63 45.63 45.61 45.61 2,874 -0.38(-0.83%)
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.