Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.26 44.38 44.26 44.38 111 -0.79(-1.75%)
Jan 30, 2020 45.09 45.17 45.09 45.17 3,000 -0.45(-0.98%)
Jan 29, 2020 45.74 45.74 45.62 45.62 391 -0.05(-0.11%)
Jan 28, 2020 45.54 45.67 45.54 45.67 383 +0.35(+0.77%)
Jan 27, 2020 45.42 45.43 45.19 45.32 17,785 -1.22(-2.62%)
Jan 24, 2020 46.89 46.90 46.43 46.54 4,810 -0.23(-0.48%)
Jan 23, 2020 46.42 46.91 46.42 46.77 1,759 -0.09(-0.19%)
Jan 22, 2020 46.79 46.86 46.72 46.86 1,880 +0.22(+0.47%)
Jan 21, 2020 46.98 46.98 46.52 46.64 1,183 -0.98(-2.06%)
Jan 17, 2020 47.56 47.66 47.49 47.62 1,677 +0.19(+0.41%)
Jan 16, 2020 47.41 47.43 47.24 47.43 2,644 +0.17(+0.36%)
Jan 15, 2020 47.41 47.41 47.15 47.26 2,384 -0.29(-0.62%)
Jan 14, 2020 47.58 47.65 47.43 47.55 2,708 -0.13(-0.27%)
Jan 13, 2020 47.62 47.68 47.57 47.68 800 +0.47(+1.00%)
Jan 10, 2020 47.19 47.34 47.09 47.20 1,230 +0.22(+0.46%)
Jan 09, 2020 47.16 47.16 46.87 46.99 777 +0.18(+0.38%)
Jan 08, 2020 46.61 46.91 46.61 46.81 2,150 +0.11(+0.24%)
Jan 07, 2020 46.57 46.69 46.57 46.69 415 -0.16(-0.33%)
Jan 06, 2020 46.77 46.93 46.74 46.85 4,131 -0.32(-0.67%)
Jan 03, 2020 47.15 47.17 46.90 47.17 2,684 -0.41(-0.86%)
Jan 02, 2020 47.32 47.57 47.32 47.57 766 +0.56(+1.18%)
Dec 31, 2019 46.84 47.02 46.84 47.02 223 +0.18(+0.38%)
Dec 30, 2019 47.17 47.17 46.73 46.84 3,817 -0.20(-0.42%)
Dec 27, 2019 47.00 47.04 46.93 47.04 1,118 -0.10(-0.21%)
Dec 26, 2019 47.07 47.15 47.03 47.14 1,174 +0.30(+0.65%)
Dec 24, 2019 46.74 46.83 46.74 46.83 447 -0.12(-0.25%)
Dec 23, 2019 46.80 46.95 46.72 46.95 4,108 +0.12(+0.27%)
Dec 20, 2019 46.74 46.83 46.71 46.83 559 +0.00(+0.00%)
Dec 19, 2019 46.92 46.92 46.60 46.82 759 +0.02(+0.04%)
Dec 18, 2019 46.68 46.81 46.60 46.81 1,755 +0.29(+0.63%)
Dec 17, 2019 46.40 46.51 46.24 46.51 1,130 +0.19(+0.42%)
Dec 16, 2019 46.12 46.32 46.12 46.32 457 +0.20(+0.44%)
Dec 13, 2019 46.35 46.35 45.82 46.12 1,118 +0.04(+0.10%)
Dec 12, 2019 45.99 46.07 45.90 46.07 376 +0.85(+1.88%)
Dec 11, 2019 45.08 45.43 45.08 45.22 2,898 +0.34(+0.75%)
Dec 10, 2019 44.92 44.93 44.68 44.89 8,943 +0.06(+0.13%)
Dec 09, 2019 44.94 44.97 44.62 44.83 2,219 -0.11(-0.25%)
Dec 06, 2019 44.85 44.94 44.70 44.94 784 +0.39(+0.86%)
Dec 05, 2019 44.73 44.73 44.55 44.55 802 -0.08(-0.18%)
Dec 04, 2019 44.51 44.73 44.47 44.64 4,750 +0.37(+0.83%)
Dec 03, 2019 44.27 44.27 44.16 44.27 1,492 -0.04(-0.10%)
Dec 02, 2019 44.27 44.31 44.21 44.31 762 +0.25(+0.56%)
Nov 29, 2019 44.49 44.49 44.06 44.06 784 -0.75(-1.68%)
Nov 27, 2019 44.81 44.82 44.70 44.82 1,232 -0.02(-0.04%)
Nov 26, 2019 44.91 44.91 44.70 44.84 653 -0.21(-0.47%)
Nov 25, 2019 45.09 45.09 44.95 45.05 875 +0.15(+0.34%)
Nov 22, 2019 44.83 44.90 44.79 44.90 1,457 -0.12(-0.26%)
Nov 21, 2019 45.06 45.11 44.90 45.01 1,908 +0.05(+0.11%)
Nov 20, 2019 44.99 44.99 44.85 44.96 780 +0.00(+0.00%)
Nov 19, 2019 44.72 44.96 44.72 44.96 382 +0.03(+0.07%)
Nov 18, 2019 44.82 44.93 44.82 44.93 366 -0.05(-0.12%)
Nov 15, 2019 45.06 45.06 44.98 44.98 672 +0.31(+0.70%)
Nov 14, 2019 44.67 44.67 44.67 44.67 449 +0.05(+0.12%)
Nov 13, 2019 44.74 44.74 44.62 44.62 719 -0.34(-0.75%)
Nov 12, 2019 45.31 45.31 44.96 44.96 576 -0.39(-0.87%)
Nov 11, 2019 45.42 45.62 45.35 45.35 509 -0.29(-0.65%)
Nov 08, 2019 45.96 45.96 45.64 45.64 560 -0.42(-0.91%)
Nov 07, 2019 46.24 46.31 46.06 46.06 1,266 +0.19(+0.41%)
Nov 06, 2019 45.88 45.88 45.88 45.88 374 -0.12(-0.27%)
Nov 05, 2019 46.19 46.19 46.00 46.00 1,759 +0.54(+1.20%)
Nov 04, 2019 45.46 45.46 45.46 269 +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.