Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

53.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.63 45.77 45.63 45.77 825 +0.09(+0.20%)
Mar 30, 2021 45.44 45.68 45.44 45.68 1,627 +0.22(+0.49%)
Mar 29, 2021 45.39 45.45 45.38 45.45 801 +0.39(+0.87%)
Mar 26, 2021 44.61 45.06 44.61 45.06 868 +0.65(+1.46%)
Mar 25, 2021 44.05 44.41 44.05 44.41 1,732 -0.89(-1.96%)
Mar 24, 2021 45.30 45.30 45.30 57 +0.00(+0.00%)
Mar 23, 2021 45.30 45.30 45.30 0 +0.00(+0.00%)
Mar 22, 2021 45.23 45.30 45.23 45.30 315 +0.09(+0.20%)
Mar 19, 2021 45.29 45.29 45.04 45.21 4,231 +0.17(+0.37%)
Mar 18, 2021 44.96 45.04 44.96 45.04 173 -0.47(-1.04%)
Mar 17, 2021 45.52 45.52 45.52 72 +0.00(+0.00%)
Mar 16, 2021 45.43 45.52 45.43 45.52 726 +0.12(+0.27%)
Mar 15, 2021 45.24 45.39 45.24 45.39 821 +0.33(+0.74%)
Mar 12, 2021 44.95 45.06 44.95 45.06 651 -0.42(-0.93%)
Mar 11, 2021 45.47 45.48 44.96 45.48 6,345 +0.81(+1.82%)
Mar 10, 2021 44.67 44.67 44.67 47 +0.00(+0.00%)
Mar 09, 2021 44.68 44.77 44.62 44.67 1,491 +0.53(+1.20%)
Mar 08, 2021 44.13 44.14 44.13 44.14 370 -0.47(-1.06%)
Mar 05, 2021 44.85 44.85 44.51 44.61 976 +0.41(+0.93%)
Mar 04, 2021 44.89 44.89 44.12 44.20 975 -0.39(-0.86%)
Mar 03, 2021 44.37 44.59 44.30 44.59 920 +0.21(+0.47%)
Mar 02, 2021 44.35 44.49 44.28 44.38 885 +0.03(+0.08%)
Mar 01, 2021 44.24 44.47 44.24 44.35 1,809 +0.16(+0.37%)
Feb 26, 2021 44.19 44.19 44.19 4 +0.00(+0.00%)
Feb 25, 2021 44.43 44.47 44.05 44.19 1,852 -0.67(-1.49%)
Feb 24, 2021 44.86 44.86 44.86 135 +0.00(+0.00%)
Feb 23, 2021 44.86 44.86 44.44 44.86 830 +0.63(+1.43%)
Feb 22, 2021 44.09 44.22 44.09 44.22 240 -0.62(-1.39%)
Feb 19, 2021 44.99 44.99 44.85 44.85 542 +0.27(+0.61%)
Feb 18, 2021 44.61 44.61 44.30 44.58 1,456 -0.30(-0.68%)
Feb 17, 2021 44.67 44.88 44.64 44.88 2,771 +0.05(+0.12%)
Feb 16, 2021 45.03 45.05 44.81 44.83 1,957 -0.04(-0.08%)
Feb 12, 2021 44.84 44.87 44.84 44.86 651 +0.05(+0.12%)
Feb 11, 2021 44.93 44.93 44.74 44.81 608 +0.29(+0.66%)
Feb 10, 2021 44.44 44.52 44.44 44.52 404 +0.33(+0.75%)
Feb 09, 2021 44.19 44.19 44.19 108 +0.00(+0.00%)
Feb 08, 2021 44.19 44.19 44.19 16 +0.00(+0.00%)
Feb 05, 2021 44.15 44.19 44.13 44.19 759 +0.31(+0.71%)
Feb 04, 2021 43.87 43.87 43.80 43.87 342 -0.02(-0.05%)
Feb 03, 2021 43.99 43.99 43.79 43.90 1,217 +0.01(+0.01%)
Feb 02, 2021 43.83 43.89 43.83 43.89 244 +1.22(+2.86%)
Feb 01, 2021 42.67 42.67 42.67 236 +0.00(+0.00%)
Jan 29, 2021 42.86 43.12 42.50 42.67 868 -0.87(-1.99%)
Jan 28, 2021 43.54 43.54 43.54 84 +0.00(+0.00%)
Jan 27, 2021 43.79 43.79 43.43 43.54 603 -0.59(-1.33%)
Jan 26, 2021 44.13 44.13 44.13 85 +0.00(+0.00%)
Jan 25, 2021 43.93 44.13 43.93 44.13 777 -0.05(-0.12%)
Jan 22, 2021 44.05 44.18 44.05 44.18 1,193 -0.51(-1.15%)
Jan 21, 2021 44.50 44.74 44.50 44.70 861 -0.15(-0.32%)
Jan 20, 2021 44.95 44.95 44.80 44.84 567 +0.29(+0.66%)
Jan 19, 2021 44.56 44.56 44.53 44.55 1,932 -0.53(-1.18%)
Jan 15, 2021 45.08 45.08 45.08 110 +0.00(+0.00%)
Jan 14, 2021 45.12 45.12 45.00 45.08 942 +0.42(+0.94%)
Jan 13, 2021 44.59 44.66 44.59 44.66 793 +0.80(+1.83%)
Jan 12, 2021 43.86 43.86 43.86 0 +0.00(+0.00%)
Jan 11, 2021 43.86 43.86 43.86 84 +0.00(+0.00%)
Jan 08, 2021 43.86 43.86 43.86 206 +0.00(+0.00%)
Jan 07, 2021 43.49 43.86 43.49 43.86 984 +0.21(+0.49%)
Jan 06, 2021 43.46 43.80 43.46 43.64 2,803 -0.11(-0.26%)
Jan 05, 2021 43.38 43.76 43.38 43.76 4,688 +0.62(+1.44%)
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.