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 (%)
Dec 30, 2022 41.69 41.83 41.68 41.83 4,570 -0.35(-0.84%)
Dec 29, 2022 42.24 42.26 42.08 42.18 2,119 +0.41(+0.99%)
Dec 28, 2022 41.77 41.77 41.77 41.77 89 -0.06(-0.14%)
Dec 27, 2022 41.83 41.83 41.83 41.83 127 +0.19(+0.46%)
Dec 23, 2022 41.63 41.64 41.63 41.64 481 +0.05(+0.13%)
Dec 22, 2022 41.44 41.60 41.44 41.58 1,257 -0.13(-0.32%)
Dec 21, 2022 41.65 41.78 41.65 41.72 1,090 -0.04(-0.09%)
Dec 20, 2022 41.76 41.76 41.76 41.76 2 +0.13(+0.31%)
Dec 19, 2022 41.63 41.63 41.63 41.63 123 +0.03(+0.07%)
Dec 16, 2022 41.45 41.60 41.45 41.60 105 +0.28(+0.69%)
Dec 15, 2022 41.73 41.73 41.32 41.32 6,246 -0.86(-2.05%)
Dec 14, 2022 42.10 42.18 41.99 42.18 4,150 +0.16(+0.37%)
Dec 13, 2022 42.02 42.02 42.02 42.02 12 +0.06(+0.15%)
Dec 12, 2022 42.00 42.00 41.96 41.96 332 +0.08(+0.20%)
Dec 09, 2022 41.98 42.07 41.88 41.88 9,810 -0.12(-0.30%)
Dec 08, 2022 42.00 42.10 42.00 42.00 668 +0.03(+0.07%)
Dec 07, 2022 41.97 41.97 41.97 41.97 2 +0.09(+0.22%)
Dec 06, 2022 41.86 41.88 41.86 41.88 118 +0.00(+0.01%)
Dec 05, 2022 41.88 41.88 41.88 41.88 17 -0.42(-0.99%)
Dec 02, 2022 42.25 42.30 42.25 42.29 1,415 -0.14(-0.34%)
Dec 01, 2022 42.44 42.44 42.44 42.44 59 -0.08(-0.20%)
Nov 30, 2022 42.14 42.52 42.14 42.52 364 +0.82(+1.98%)
Nov 29, 2022 41.70 41.70 41.70 41.70 75 +0.39(+0.95%)
Nov 28, 2022 41.32 41.34 41.31 41.31 860 -0.35(-0.85%)
Nov 25, 2022 41.43 41.66 41.43 41.66 797 +0.42(+1.01%)
Nov 23, 2022 41.15 41.24 41.15 41.24 783 +0.20(+0.49%)
Nov 22, 2022 41.04 41.04 41.04 41.04 24 +0.19(+0.46%)
Nov 21, 2022 40.72 40.85 40.72 40.85 419 -0.13(-0.31%)
Nov 18, 2022 40.95 40.98 40.89 40.98 320 -0.10(-0.24%)
Nov 17, 2022 40.96 41.08 40.96 41.08 398 +0.11(+0.26%)
Nov 16, 2022 41.10 41.14 40.97 40.97 589 -0.58(-1.39%)
Nov 15, 2022 41.76 41.76 41.55 41.55 313 +0.11(+0.27%)
Nov 14, 2022 41.44 41.44 41.44 41.44 0 +0.01(+0.04%)
Nov 11, 2022 41.42 41.42 41.42 41.42 101 +0.46(+1.13%)
Nov 10, 2022 40.85 40.96 40.85 40.96 491 +0.91(+2.27%)
Nov 09, 2022 40.47 40.47 40.05 40.05 749 -0.62(-1.53%)
Nov 08, 2022 40.67 40.67 40.67 40.67 6 +0.29(+0.71%)
Nov 07, 2022 40.38 40.47 40.38 40.38 254 +0.21(+0.51%)
Nov 04, 2022 39.94 40.18 39.94 40.18 307 +0.99(+2.53%)
Nov 03, 2022 39.18 39.18 39.18 39.18 8 +0.22(+0.55%)
Nov 02, 2022 38.97 38.97 38.97 38.97 0 -0.41(-1.05%)
Nov 01, 2022 39.35 39.38 39.35 39.38 1,426 +0.44(+1.14%)
Oct 31, 2022 38.68 38.97 38.68 38.94 1,735 -0.24(-0.60%)
Oct 28, 2022 39.03 39.18 39.03 39.18 313 +0.18(+0.47%)
Oct 27, 2022 38.97 39.05 38.96 38.99 3,722 -0.03(-0.06%)
Oct 26, 2022 39.02 39.02 39.02 39.02 0 +0.16(+0.41%)
Oct 25, 2022 38.90 38.97 38.86 38.86 4,573 +0.10(+0.26%)
Oct 24, 2022 38.75 1 -0.56(-1.42%)
Oct 21, 2022 38.98 39.31 38.98 39.31 254 +0.48(+1.24%)
Oct 20, 2022 38.78 38.99 38.78 38.83 1,155 +0.31(+0.82%)
Oct 19, 2022 38.32 38.52 38.32 38.52 333 -0.16(-0.41%)
Oct 18, 2022 38.67 38.67 38.67 38.67 6 -0.24(-0.61%)
Oct 17, 2022 38.61 38.91 38.61 38.91 1,762 +0.91(+2.40%)
Oct 14, 2022 38.00 38.00 38.00 38.00 101 -0.76(-1.95%)
Oct 13, 2022 38.58 38.75 38.58 38.75 319 +0.39(+1.02%)
Oct 12, 2022 38.36 38.36 38.36 38.36 138 +0.02(+0.05%)
Oct 11, 2022 38.49 38.64 38.23 38.34 8,886 -0.47(-1.21%)
Oct 10, 2022 38.81 38.88 38.73 38.81 1,046 +0.15(+0.38%)
Oct 07, 2022 38.67 38.67 38.67 38.67 122 -0.63(-1.60%)
Oct 06, 2022 39.50 39.56 39.29 39.29 884 -0.43(-1.09%)
Oct 05, 2022 39.66 39.73 39.63 39.73 4,391 -0.04(-0.10%)
Oct 04, 2022 39.58 39.90 39.58 39.77 10,598 +0.72(+1.84%)
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.