Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

32.92 -0.09 (-0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.24 23.24 23.24 2,114 +0.13(+0.58%)
Dec 30, 2020 23.10 23.29 23.10 23.10 2,114 +0.10(+0.45%)
Dec 29, 2020 23.00 23.00 23.00 23.00 493 -0.13(-0.58%)
Dec 28, 2020 23.21 23.21 23.13 23.13 1,364 +0.04(+0.17%)
Dec 24, 2020 23.08 23.09 23.08 23.09 209 +0.04(+0.17%)
Dec 23, 2020 23.11 23.16 23.05 23.05 4,178 +0.24(+1.07%)
Dec 22, 2020 22.89 22.89 22.81 22.81 620 +0.03(+0.11%)
Dec 21, 2020 22.56 22.78 22.56 22.78 747 -0.43(-1.84%)
Dec 18, 2020 23.08 23.21 23.08 23.21 633 +0.06(+0.25%)
Dec 17, 2020 23.12 23.15 23.06 23.15 1,483 +0.23(+1.02%)
Dec 16, 2020 22.96 23.01 22.92 22.92 1,156 -0.11(-0.48%)
Dec 15, 2020 22.63 23.03 22.63 23.03 4,058 +0.43(+1.91%)
Dec 14, 2020 22.73 22.73 22.59 22.59 4,293 -0.15(-0.66%)
Dec 11, 2020 22.74 22.74 22.67 22.74 1,793 -0.18(-0.80%)
Dec 10, 2020 22.92 22.93 22.88 22.93 1,266 +0.07(+0.28%)
Dec 09, 2020 22.89 22.89 22.83 22.86 1,825 +0.05(+0.23%)
Dec 08, 2020 22.52 22.81 22.52 22.81 3,605 -0.01(-0.04%)
Dec 07, 2020 22.90 22.90 22.82 22.82 1,740 -0.09(-0.37%)
Dec 04, 2020 22.58 22.91 22.58 22.91 6,752 +0.37(+1.64%)
Dec 03, 2020 22.09 22.54 22.09 22.54 5,716 +0.38(+1.71%)
Dec 02, 2020 22.31 22.31 22.16 22.16 3,243 -0.06(-0.26%)
Dec 01, 2020 22.27 22.39 22.22 22.22 1,321 +0.27(+1.25%)
Nov 30, 2020 22.00 22.08 21.94 21.94 1,175 -0.36(-1.61%)
Nov 27, 2020 22.26 22.30 22.26 22.30 105 -0.07(-0.31%)
Nov 25, 2020 22.32 22.37 22.32 22.37 2,321 -0.23(-1.03%)
Nov 24, 2020 22.44 22.60 22.44 22.60 486 +0.51(+2.32%)
Nov 23, 2020 21.98 22.09 21.94 22.09 2,494 +0.39(+1.79%)
Nov 20, 2020 21.64 21.71 21.59 21.70 9,390 -0.12(-0.56%)
Nov 19, 2020 21.65 21.83 21.49 21.83 4,944 -0.09(-0.39%)
Nov 18, 2020 22.07 22.07 21.91 21.91 2,197 +0.10(+0.45%)
Nov 17, 2020 21.55 21.87 21.55 21.81 540 +0.06(+0.26%)
Nov 16, 2020 21.67 21.78 21.58 21.76 4,098 +0.38(+1.76%)
Nov 13, 2020 21.13 21.38 21.12 21.38 1,160 +0.36(+1.71%)
Nov 12, 2020 21.02 21.02 21.02 6 +0.00(+0.00%)
Nov 11, 2020 21.16 21.16 21.02 21.02 4,903 -0.24(-1.14%)
Nov 10, 2020 21.19 21.26 21.19 21.26 244 +0.17(+0.81%)
Nov 09, 2020 21.13 21.21 21.09 21.09 2,063 +1.21(+6.06%)
Nov 06, 2020 20.06 20.06 19.89 19.89 5,486 -0.17(-0.86%)
Nov 05, 2020 19.82 20.06 19.82 20.06 1,180 +0.53(+2.70%)
Nov 04, 2020 19.68 19.68 19.53 19.53 780 -0.13(-0.67%)
Nov 03, 2020 19.66 19.66 19.66 19.66 950 +0.37(+1.90%)
Nov 02, 2020 19.27 19.30 19.09 19.30 8,281 +0.56(+2.99%)
Oct 30, 2020 18.63 18.93 18.61 18.74 1,266 -0.19(-1.00%)
Oct 29, 2020 18.68 18.95 18.68 18.93 8,568 +0.22(+1.16%)
Oct 28, 2020 18.98 18.98 18.71 18.71 1,903 -0.57(-2.95%)
Oct 27, 2020 19.44 19.55 19.28 19.28 9,708 -0.71(-3.54%)
Oct 26, 2020 19.98 19.98 19.98 3 +0.00(+0.00%)
Oct 23, 2020 19.91 19.98 19.90 19.98 3,165 +0.08(+0.41%)
Oct 22, 2020 19.75 19.90 19.75 19.90 1,169 +0.34(+1.75%)
Oct 21, 2020 19.53 19.56 19.53 19.56 177 -0.07(-0.38%)
Oct 20, 2020 19.72 19.72 19.64 19.64 254 +0.12(+0.62%)
Oct 19, 2020 19.87 19.87 19.51 19.51 725 -0.29(-1.48%)
Oct 16, 2020 19.81 19.92 19.81 19.81 633 -0.03(-0.17%)
Oct 15, 2020 19.58 19.84 19.58 19.84 936 +0.18(+0.90%)
Oct 14, 2020 19.78 19.78 19.64 19.66 2,390 -0.09(-0.44%)
Oct 13, 2020 19.82 19.82 19.75 19.75 762 -0.25(-1.26%)
Oct 12, 2020 20.03 20.03 20.00 20.00 294 +0.16(+0.79%)
Oct 09, 2020 19.81 19.85 19.81 19.85 316 +0.02(+0.09%)
Oct 08, 2020 19.80 19.86 19.77 19.83 2,476 +0.27(+1.36%)
Oct 07, 2020 19.47 19.56 19.45 19.56 503 +0.34(+1.79%)
Oct 06, 2020 19.46 19.46 19.22 19.22 521 -0.03(-0.15%)
Oct 05, 2020 19.12 19.25 19.09 19.25 1,044 +0.36(+1.90%)
Oct 02, 2020 18.72 18.89 18.72 18.89 1,266 +0.20(+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.