Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.88 +0.10 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.31 44.31 44.31 4 +0.00(+0.00%)
Feb 25, 2021 44.55 44.59 44.17 44.31 1,847 -0.67(-1.49%)
Feb 24, 2021 44.98 44.98 44.98 135 +0.00(+0.00%)
Feb 23, 2021 44.98 44.98 44.56 44.98 827 +0.63(+1.43%)
Feb 22, 2021 44.21 44.35 44.21 44.35 240 -0.62(-1.39%)
Feb 19, 2021 45.11 45.11 44.97 44.97 541 +0.27(+0.61%)
Feb 18, 2021 44.73 44.73 44.42 44.70 1,452 -0.30(-0.68%)
Feb 17, 2021 44.79 45.00 44.77 45.00 2,763 +0.05(+0.12%)
Feb 16, 2021 45.15 45.17 44.93 44.95 1,952 -0.04(-0.08%)
Feb 12, 2021 44.96 45.00 44.96 44.99 649 +0.05(+0.12%)
Feb 11, 2021 45.05 45.05 44.86 44.94 607 +0.29(+0.66%)
Feb 10, 2021 44.56 44.64 44.56 44.64 403 +0.33(+0.75%)
Feb 09, 2021 44.31 44.31 44.31 108 +0.00(+0.00%)
Feb 08, 2021 44.31 44.31 44.31 16 +0.00(+0.00%)
Feb 05, 2021 44.27 44.31 44.25 44.31 757 +0.31(+0.71%)
Feb 04, 2021 44.00 44.00 43.92 44.00 341 -0.02(-0.05%)
Feb 03, 2021 44.11 44.11 43.91 44.02 1,214 +0.01(+0.01%)
Feb 02, 2021 43.95 44.01 43.95 44.01 243 +1.22(+2.86%)
Feb 01, 2021 42.79 42.79 42.79 235 +0.00(+0.00%)
Jan 29, 2021 42.97 43.24 42.61 42.79 865 -0.87(-1.99%)
Jan 28, 2021 43.66 43.66 43.66 84 +0.00(+0.00%)
Jan 27, 2021 43.91 43.91 43.55 43.66 601 -0.59(-1.33%)
Jan 26, 2021 44.25 44.25 44.25 85 +0.00(+0.00%)
Jan 25, 2021 44.05 44.25 44.05 44.25 775 -0.05(-0.12%)
Jan 22, 2021 44.17 44.30 44.17 44.30 1,190 -0.52(-1.15%)
Jan 21, 2021 44.63 44.86 44.63 44.82 859 -0.15(-0.32%)
Jan 20, 2021 45.07 45.07 44.92 44.97 565 +0.29(+0.66%)
Jan 19, 2021 44.68 44.68 44.65 44.67 1,927 -0.53(-1.18%)
Jan 15, 2021 45.20 45.20 45.20 110 +0.00(+0.00%)
Jan 14, 2021 45.25 45.25 45.13 45.20 940 +0.42(+0.94%)
Jan 13, 2021 44.71 44.78 44.71 44.78 790 +0.80(+1.83%)
Jan 12, 2021 43.98 43.98 43.98 0 +0.00(+0.00%)
Jan 11, 2021 43.98 43.98 43.98 84 +0.00(+0.00%)
Jan 08, 2021 43.98 43.98 43.98 205 +0.00(+0.00%)
Jan 07, 2021 43.61 43.98 43.61 43.98 981 +0.21(+0.49%)
Jan 06, 2021 43.58 43.92 43.58 43.76 2,796 -0.11(-0.26%)
Jan 05, 2021 43.50 43.88 43.50 43.88 4,675 +0.62(+1.44%)
Jan 04, 2021 43.44 43.45 43.26 43.26 2,361 +0.07(+0.17%)
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%)
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.