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 (%)
Apr 29, 2022 26.54 26.54 25.79 25.79 31,838 -0.63(-2.39%)
Apr 28, 2022 25.87 26.42 25.82 26.42 1,356 +0.55(+2.14%)
Apr 27, 2022 26.22 26.22 25.87 25.87 7,744 -0.12(-0.46%)
Apr 26, 2022 26.41 26.41 25.99 25.99 723 -0.63(-2.38%)
Apr 25, 2022 26.41 26.62 26.41 26.62 2,461 -0.02(-0.06%)
Apr 22, 2022 26.94 26.94 26.62 26.64 2,094 -0.75(-2.75%)
Apr 21, 2022 27.87 27.87 27.37 27.39 3,027 -0.38(-1.35%)
Apr 20, 2022 27.82 27.98 27.77 27.77 3,812 +0.24(+0.86%)
Apr 19, 2022 27.37 27.64 27.37 27.53 1,029 +0.38(+1.41%)
Apr 18, 2022 27.25 27.35 27.11 27.15 3,550 -0.13(-0.49%)
Apr 14, 2022 27.26 27.38 27.20 27.28 2,948 -0.01(-0.05%)
Apr 13, 2022 27.07 27.32 27.06 27.30 9,283 +0.35(+1.29%)
Apr 12, 2022 26.80 26.99 26.80 26.95 2,050 +0.16(+0.61%)
Apr 11, 2022 26.94 26.95 26.73 26.79 3,072 -0.13(-0.49%)
Apr 08, 2022 27.05 27.13 26.87 26.92 4,167 -0.03(-0.10%)
Apr 07, 2022 27.00 27.06 26.66 26.95 6,837 -0.17(-0.64%)
Apr 06, 2022 27.00 27.12 27.00 27.12 17,652 -0.10(-0.36%)
Apr 05, 2022 27.17 27.22 27.17 27.22 397 -0.60(-2.16%)
Apr 04, 2022 27.75 27.82 27.75 27.82 14,987 -0.04(-0.16%)
Apr 01, 2022 27.86 27.86 27.86 27.86 630 +0.12(+0.44%)
Mar 31, 2022 28.08 28.08 27.74 27.74 9,756 -0.20(-0.72%)
Mar 30, 2022 28.16 28.16 27.94 27.94 1,381 +0.33(+1.21%)
Mar 24, 2022 27.61 124 +0.18(+0.64%)
Mar 23, 2022 27.56 27.56 27.43 27.43 1,194 -0.51(-1.81%)
Mar 22, 2022 28.02 28.03 27.91 27.94 1,083 +0.25(+0.90%)
Mar 21, 2022 28.00 28.00 27.69 27.69 2,389 -0.30(-1.06%)
Mar 18, 2022 27.87 27.99 27.68 27.99 2,057 +0.40(+1.44%)
Mar 16, 2022 27.59 285 +0.53(+1.97%)
Mar 15, 2022 26.93 27.05 26.90 27.05 815 +0.25(+0.91%)
Mar 14, 2022 26.91 26.91 26.68 26.81 3,541 -0.25(-0.92%)
Mar 11, 2022 27.03 27.09 26.98 27.06 4,617 +0.29(+1.07%)
Mar 10, 2022 26.93 26.99 26.77 26.77 2,318 -0.27(-1.01%)
Mar 09, 2022 27.13 27.24 27.05 27.05 1,411 +0.37(+1.38%)
Mar 08, 2022 26.65 26.99 26.61 26.68 3,952 +0.03(+0.09%)
Mar 07, 2022 27.22 27.22 26.65 26.65 3,171 -0.49(-1.82%)
Mar 04, 2022 26.96 27.15 26.96 27.15 1,305 -0.22(-0.79%)
Mar 03, 2022 27.42 27.42 27.16 27.36 5,091 -0.04(-0.14%)
Mar 02, 2022 27.40 27.40 27.40 27.40 372 +0.71(+2.66%)
Mar 01, 2022 26.94 26.94 26.63 26.69 2,428 -0.61(-2.25%)
Feb 28, 2022 27.12 27.31 27.03 27.31 906 +0.22(+0.80%)
Feb 25, 2022 26.88 27.22 26.91 27.09 8,207 +0.52(+1.94%)
Feb 24, 2022 25.86 26.57 25.86 26.57 656 +0.30(+1.15%)
Feb 23, 2022 26.60 26.68 26.27 26.27 2,279 -0.44(-1.65%)
Feb 22, 2022 27.28 27.28 26.67 26.71 3,088 -0.32(-1.18%)
Feb 18, 2022 27.03 0 -0.19(-0.70%)
Feb 17, 2022 27.33 27.33 27.22 27.22 458 -0.29(-1.04%)
Feb 16, 2022 27.48 27.51 27.47 27.51 605 +0.02(+0.07%)
Feb 15, 2022 27.31 27.54 27.31 27.49 3,104 +0.52(+1.93%)
Feb 14, 2022 26.98 26.98 26.97 26.97 318 +0.03(+0.12%)
Feb 11, 2022 27.23 27.23 26.94 26.94 788 -0.14(-0.52%)
Feb 10, 2022 27.57 27.57 27.07 27.08 1,426 -0.30(-1.09%)
Feb 09, 2022 27.48 27.48 27.31 27.38 6,817 +0.20(+0.74%)
Feb 08, 2022 27.11 27.18 27.11 27.17 2,634 +0.38(+1.43%)
Feb 07, 2022 26.76 26.87 26.75 26.79 26,014 -0.02(-0.08%)
Feb 04, 2022 26.81 26.95 26.48 26.81 13,913 -0.11(-0.42%)
Feb 03, 2022 26.98 26.93 26.93 27,434 -0.33(-1.21%)
Feb 02, 2022 27.16 27.26 27.16 27.26 1,020 -0.14(-0.52%)
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.