Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.97 +0.20 (+0.39%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 30, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 29, 2020 43.18 43.18 43.18 28 +0.00(+0.00%)
Dec 28, 2020 43.22 43.22 43.18 43.18 322 +0.31(+0.73%)
Dec 24, 2020 42.95 42.96 42.79 42.87 1,406 +0.12(+0.29%)
Dec 23, 2020 42.75 42.75 42.74 42.74 1,891 +0.30(+0.71%)
Dec 22, 2020 42.39 42.47 42.36 42.44 3,159 -0.10(-0.23%)
Dec 21, 2020 42.62 42.62 42.33 42.54 4,995 -0.98(-2.24%)
Dec 18, 2020 43.54 43.56 43.36 43.52 2,615 +0.23(+0.54%)
Dec 17, 2020 43.29 43.29 43.29 159 +0.00(+0.00%)
Dec 16, 2020 43.17 43.29 43.17 43.29 287 +0.26(+0.60%)
Dec 15, 2020 42.90 43.08 42.90 43.03 2,010 +0.27(+0.64%)
Dec 14, 2020 42.95 42.95 42.75 42.75 1,158 +0.19(+0.45%)
Dec 11, 2020 42.56 42.56 42.56 13 +0.00(+0.00%)
Dec 10, 2020 42.56 42.56 42.56 283 +0.00(+0.00%)
Dec 09, 2020 42.77 42.77 42.56 42.56 470 -0.51(-1.18%)
Dec 08, 2020 43.07 43.07 43.07 0 +0.00(+0.00%)
Dec 07, 2020 43.06 43.07 43.06 43.07 579 +0.20(+0.47%)
Dec 04, 2020 42.88 42.88 42.87 42.87 108 +0.10(+0.23%)
Dec 03, 2020 42.92 42.92 42.77 42.77 353 +0.18(+0.43%)
Dec 02, 2020 42.52 42.59 42.52 42.59 599 +0.11(+0.27%)
Dec 01, 2020 42.23 42.48 42.23 42.48 852 +0.19(+0.46%)
Nov 30, 2020 42.28 42.28 42.28 32 +0.00(+0.00%)
Nov 27, 2020 42.25 42.28 42.25 42.28 762 +0.60(+1.45%)
Nov 25, 2020 41.68 41.68 41.68 16 +0.00(+0.00%)
Nov 24, 2020 41.68 41.68 41.68 52 +0.00(+0.00%)
Nov 23, 2020 41.61 41.68 41.58 41.68 746 +0.12(+0.29%)
Nov 20, 2020 41.48 41.57 41.47 41.56 1,416 -0.08(-0.20%)
Nov 19, 2020 41.61 41.65 41.56 41.65 1,291 -0.07(-0.17%)
Nov 18, 2020 41.74 41.90 41.72 41.72 1,191 +0.07(+0.17%)
Nov 17, 2020 41.65 41.65 41.65 137 +0.00(+0.00%)
Nov 16, 2020 41.68 41.68 41.56 41.65 1,087 +0.32(+0.78%)
Nov 13, 2020 41.14 41.32 41.14 41.32 871 +0.37(+0.90%)
Nov 12, 2020 41.41 41.41 40.90 40.96 435 -0.48(-1.15%)
Nov 11, 2020 41.39 41.54 41.39 41.43 1,170 +0.33(+0.80%)
Nov 10, 2020 41.10 41.10 41.10 41.10 144 +0.24(+0.58%)
Nov 09, 2020 41.68 41.68 40.86 40.86 2,298 +0.66(+1.64%)
Nov 06, 2020 39.94 40.20 39.85 40.20 544 +0.35(+0.88%)
Nov 05, 2020 39.61 39.96 39.52 39.85 889 +0.83(+2.12%)
Nov 04, 2020 38.95 39.22 38.95 39.03 1,033 +0.58(+1.50%)
Nov 03, 2020 38.42 38.58 38.33 38.45 1,303 +0.33(+0.88%)
Nov 02, 2020 37.99 38.12 37.94 38.12 2,016 +0.40(+1.06%)
Oct 30, 2020 37.66 37.72 37.62 37.72 762 -0.16(-0.44%)
Oct 29, 2020 37.61 37.89 37.61 37.88 1,920 +0.01(+0.02%)
Oct 28, 2020 38.14 38.14 37.80 37.87 636 -0.91(-2.34%)
Oct 27, 2020 38.92 38.92 38.72 38.78 1,771 -0.43(-1.09%)
Oct 26, 2020 39.21 39.21 39.21 0 +0.00(+0.00%)
Oct 23, 2020 39.16 39.21 39.16 39.21 217 +0.09(+0.23%)
Oct 22, 2020 38.89 39.13 38.89 39.12 519 +0.37(+0.94%)
Oct 21, 2020 38.75 38.75 38.75 35 +0.00(+0.00%)
Oct 20, 2020 38.71 38.76 38.71 38.75 1,549 +0.14(+0.36%)
Oct 19, 2020 38.54 38.61 38.54 38.61 854 +0.11(+0.28%)
Oct 16, 2020 38.49 38.51 38.49 38.50 762 +0.25(+0.64%)
Oct 15, 2020 38.26 38.26 38.26 92 +0.00(+0.00%)
Oct 14, 2020 38.26 38.26 38.26 9 +0.00(+0.00%)
Oct 13, 2020 38.26 38.26 38.26 92 +0.00(+0.00%)
Oct 12, 2020 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 09, 2020 38.26 38.26 38.26 67 +0.00(+0.00%)
Oct 08, 2020 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 07, 2020 38.12 38.29 38.12 38.26 1,119 +0.23(+0.61%)
Oct 06, 2020 38.03 38.03 38.03 112 +0.00(+0.00%)
Oct 05, 2020 38.03 38.03 38.03 1 +0.00(+0.00%)
Oct 02, 2020 38.03 38.03 38.03 19 +0.00(+0.00%)
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.