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 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%)
Dec 01, 2020 42.23 42.48 42.23 42.48 852 +0.19(+0.46%)
Nov 30, 2020 42.28 42.28 42.28 32 +0.00(+0.00%)
Nov 27, 2020 42.25 42.28 42.25 42.28 762 +0.60(+1.45%)
Nov 25, 2020 41.68 41.68 41.68 16 +0.00(+0.00%)
Nov 24, 2020 41.68 41.68 41.68 52 +0.00(+0.00%)
Nov 23, 2020 41.61 41.68 41.58 41.68 746 +0.12(+0.29%)
Nov 20, 2020 41.48 41.57 41.47 41.56 1,416 -0.08(-0.20%)
Nov 19, 2020 41.61 41.65 41.56 41.65 1,291 -0.07(-0.17%)
Nov 18, 2020 41.74 41.90 41.72 41.72 1,191 +0.07(+0.17%)
Nov 17, 2020 41.65 41.65 41.65 137 +0.00(+0.00%)
Nov 16, 2020 41.68 41.68 41.56 41.65 1,087 +0.32(+0.78%)
Nov 13, 2020 41.14 41.32 41.14 41.32 871 +0.37(+0.90%)
Nov 12, 2020 41.41 41.41 40.90 40.96 435 -0.48(-1.15%)
Nov 11, 2020 41.39 41.54 41.39 41.43 1,170 +0.33(+0.80%)
Nov 10, 2020 41.10 41.10 41.10 41.10 144 +0.24(+0.58%)
Nov 09, 2020 41.68 41.68 40.86 40.86 2,298 +0.66(+1.64%)
Nov 06, 2020 39.94 40.20 39.85 40.20 544 +0.35(+0.88%)
Nov 05, 2020 39.61 39.96 39.52 39.85 889 +0.83(+2.12%)
Nov 04, 2020 38.95 39.22 38.95 39.03 1,033 +0.58(+1.50%)
Nov 03, 2020 38.42 38.58 38.33 38.45 1,303 +0.33(+0.88%)
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.