Emerging Markets Equity Select ETF FT (NQ: RNEM )

49.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.40 52.59 52.40 52.59 200 +0.20(+0.38%)
Dec 30, 2019 52.77 52.77 52.27 52.40 3,413 -0.22(-0.42%)
Dec 27, 2019 52.58 52.62 52.50 52.62 1,000 -0.11(-0.21%)
Dec 26, 2019 52.65 52.74 52.61 52.73 1,050 +0.34(+0.65%)
Dec 24, 2019 52.28 52.39 52.28 52.39 400 -0.13(-0.25%)
Dec 23, 2019 52.35 52.52 52.26 52.52 3,673 +0.14(+0.27%)
Dec 20, 2019 52.28 52.38 52.25 52.38 500 +0.00(+0.00%)
Dec 19, 2019 52.49 52.49 52.13 52.38 679 +0.02(+0.04%)
Dec 18, 2019 52.22 52.36 52.13 52.36 1,569 +0.33(+0.63%)
Dec 17, 2019 51.90 52.03 51.73 52.03 1,011 +0.22(+0.42%)
Dec 16, 2019 51.59 51.82 51.59 51.82 409 +0.23(+0.44%)
Dec 13, 2019 51.85 51.85 51.26 51.59 1,000 -0.05(-0.10%)
Dec 12, 2019 51.55 51.64 51.45 51.64 336 +0.95(+1.88%)
Dec 11, 2019 50.53 50.92 50.53 50.69 2,586 +0.38(+0.75%)
Dec 10, 2019 50.35 50.36 50.08 50.31 7,979 +0.07(+0.13%)
Dec 09, 2019 50.37 50.41 50.01 50.24 1,980 -0.13(-0.25%)
Dec 06, 2019 50.27 50.37 50.10 50.37 700 +0.43(+0.86%)
Dec 05, 2019 50.13 50.13 49.94 49.94 716 -0.09(-0.18%)
Dec 04, 2019 49.89 50.14 49.84 50.03 4,238 +0.41(+0.83%)
Dec 03, 2019 49.62 49.62 49.50 49.62 1,332 -0.05(-0.10%)
Dec 02, 2019 49.62 49.67 49.55 49.67 680 +0.28(+0.56%)
Nov 29, 2019 49.87 49.87 49.39 49.39 700 -0.84(-1.68%)
Nov 27, 2019 50.23 50.23 50.10 50.23 1,100 -0.02(-0.04%)
Nov 26, 2019 50.34 50.34 50.10 50.25 583 -0.24(-0.47%)
Nov 25, 2019 50.54 50.54 50.38 50.49 781 +0.17(+0.34%)
Nov 22, 2019 50.25 50.33 50.20 50.32 1,300 -0.13(-0.26%)
Nov 21, 2019 50.51 50.56 50.33 50.45 1,703 +0.05(+0.11%)
Nov 20, 2019 50.43 50.43 50.27 50.40 696 +0.00(+0.00%)
Nov 19, 2019 50.13 50.39 50.13 50.39 341 +0.03(+0.07%)
Nov 18, 2019 50.24 50.36 50.24 50.36 327 -0.06(-0.12%)
Nov 15, 2019 50.51 50.51 50.42 50.42 600 +0.35(+0.70%)
Nov 14, 2019 50.07 50.07 50.07 50.07 401 +0.06(+0.12%)
Nov 13, 2019 50.15 50.15 50.01 50.01 642 -0.38(-0.75%)
Nov 12, 2019 50.79 50.79 50.39 50.39 514 -0.44(-0.87%)
Nov 11, 2019 50.91 51.13 50.83 50.83 455 -0.33(-0.65%)
Nov 08, 2019 51.52 51.52 51.16 51.16 500 -0.47(-0.91%)
Nov 07, 2019 51.83 51.91 51.63 51.63 1,130 +0.21(+0.41%)
Nov 06, 2019 51.42 51.42 51.42 51.42 334 -0.14(-0.27%)
Nov 05, 2019 51.78 51.78 51.56 51.56 1,570 +0.61(+1.20%)
Nov 04, 2019 50.95 50.95 50.95 240 +0.00(+0.00%)
Nov 01, 2019 50.95 50.95 50.95 50.95 700 +0.53(+1.05%)
Oct 31, 2019 50.42 50.42 50.42 50.42 1,007 -0.39(-0.77%)
Oct 30, 2019 50.81 50.81 50.81 50.81 378 -0.02(-0.04%)
Oct 29, 2019 50.83 50.83 50.83 177 +0.00(+0.00%)
Oct 28, 2019 51.20 51.20 50.83 50.83 1,233 +0.10(+0.20%)
Oct 25, 2019 50.69 50.75 50.69 50.73 900 +0.12(+0.24%)
Oct 24, 2019 50.99 51.05 50.61 50.61 2,053 -0.12(-0.24%)
Oct 23, 2019 50.64 50.76 50.64 50.73 591 +0.26(+0.52%)
Oct 22, 2019 50.47 50.47 50.47 50.47 390 +0.14(+0.28%)
Oct 21, 2019 50.47 50.47 50.33 50.33 729 +0.17(+0.34%)
Oct 18, 2019 50.31 50.36 50.16 50.16 1,300 +0.06(+0.12%)
Oct 17, 2019 50.30 50.32 50.10 50.10 2,342 +0.40(+0.80%)
Oct 16, 2019 49.70 49.70 49.70 49.70 357 +0.17(+0.34%)
Oct 15, 2019 49.53 49.53 49.53 49.53 307 +0.24(+0.49%)
Oct 14, 2019 49.29 49.29 49.29 49.29 361 -0.20(-0.40%)
Oct 11, 2019 49.87 49.87 49.49 49.49 600 +0.60(+1.23%)
Oct 10, 2019 49.14 49.14 48.89 48.89 436 +0.27(+0.56%)
Oct 09, 2019 48.79 48.90 48.62 48.62 561 +0.50(+1.04%)
Oct 08, 2019 48.12 48.12 48.12 48.12 302 -0.18(-0.37%)
Oct 07, 2019 48.30 48.30 48.30 48.30 469 -0.51(-1.04%)
Oct 04, 2019 48.81 48.81 48.81 48.81 400 +0.22(+0.45%)
Oct 03, 2019 48.59 48.59 48.59 48.59 364 +0.35(+0.73%)
Oct 02, 2019 48.39 48.39 48.24 48.24 694 -0.38(-0.78%)
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.