Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.12 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.92 18.97 18.87 18.96 2,715 +0.33(+1.79%)
Oct 30, 2018 18.63 18.63 18.63 18.63 1,036 -0.01(-0.03%)
Oct 29, 2018 18.73 18.73 18.64 18.64 944 +0.18(+0.95%)
Oct 26, 2018 18.52 18.52 18.30 18.46 8,955 -0.23(-1.22%)
Oct 25, 2018 18.50 18.69 18.50 18.69 5,267 +0.08(+0.45%)
Oct 24, 2018 18.57 18.60 18.57 18.60 1,362 -0.32(-1.71%)
Oct 23, 2018 18.83 18.93 18.83 18.93 581 -0.09(-0.49%)
Oct 22, 2018 19.19 19.19 19.02 19.02 4,997 -0.13(-0.66%)
Oct 19, 2018 19.26 19.26 19.13 19.15 1,310 -0.33(-1.69%)
Oct 18, 2018 19.50 19.50 19.46 19.48 1,261 -0.05(-0.23%)
Oct 17, 2018 19.52 19.52 19.52 86 +0.00(+0.00%)
Oct 16, 2018 19.29 19.52 19.29 19.52 3,056 +0.33(+1.73%)
Oct 15, 2018 19.19 19.19 19.19 19.19 227 +0.24(+1.24%)
Oct 12, 2018 19.17 19.17 18.89 18.95 1,747 -0.31(-1.62%)
Oct 11, 2018 19.27 19.27 19.27 19.27 1,022 -0.40(-2.05%)
Oct 10, 2018 19.87 19.87 19.64 19.67 2,844 -0.30(-1.51%)
Oct 09, 2018 20.01 20.01 19.96 19.97 37,858 +0.01(+0.05%)
Oct 08, 2018 20.03 20.03 19.96 19.96 315 -0.09(-0.46%)
Oct 05, 2018 20.20 20.20 20.02 20.05 4,040 -0.14(-0.70%)
Oct 04, 2018 20.27 20.27 20.19 20.19 435 -0.21(-1.01%)
Oct 03, 2018 20.41 20.41 20.40 20.40 383 +0.06(+0.31%)
Oct 02, 2018 20.37 20.37 20.34 20.34 184,604 -0.16(-0.80%)
Oct 01, 2018 20.50 20.50 20.50 89 +0.00(+0.00%)
Sep 28, 2018 20.55 20.55 20.50 20.50 1,310 -0.04(-0.17%)
Sep 27, 2018 20.51 20.54 20.51 20.54 1,249 -0.07(-0.36%)
Sep 26, 2018 20.62 20.64 20.61 20.61 1,976 -0.01(-0.04%)
Sep 25, 2018 20.68 20.78 20.62 20.62 2,212 -0.13(-0.62%)
Sep 24, 2018 20.78 20.78 20.67 20.75 3,286 -0.13(-0.62%)
Sep 21, 2018 20.96 20.96 20.88 20.88 1,638 -0.03(-0.15%)
Sep 20, 2018 20.91 20.91 20.91 20.91 618 +0.15(+0.74%)
Sep 19, 2018 20.91 20.91 20.75 20.75 783 -0.16(-0.76%)
Sep 18, 2018 20.87 20.91 20.74 20.91 11,628 +0.15(+0.71%)
Sep 17, 2018 20.90 20.90 20.77 20.77 5,867 -0.10(-0.49%)
Sep 14, 2018 20.87 20.87 20.87 20.87 764 -0.03(-0.13%)
Sep 13, 2018 20.90 20.90 20.90 20.90 2,250 +0.09(+0.42%)
Sep 12, 2018 20.78 20.85 20.78 20.81 8,085 -0.04(-0.20%)
Sep 11, 2018 20.79 20.85 20.75 20.85 2,143 -0.01(-0.04%)
Sep 10, 2018 20.83 20.86 20.83 20.86 506 +0.12(+0.59%)
Sep 07, 2018 20.83 20.83 20.74 20.74 6,025 -0.11(-0.51%)
Sep 06, 2018 20.84 20.84 20.84 20.84 156 -0.09(-0.44%)
Sep 05, 2018 20.96 20.96 20.94 20.94 1,785 +0.04(+0.19%)
Sep 04, 2018 20.97 21.00 20.90 20.90 1,043 -0.10(-0.48%)
Aug 31, 2018 21.00 21.00 21.00 0 +0.06(+0.31%)
Aug 30, 2018 20.93 20.93 20.93 20.93 357 -0.17(-0.82%)
Aug 29, 2018 21.02 21.11 21.02 21.11 1,201 +0.07(+0.35%)
Aug 28, 2018 21.09 21.09 20.97 21.03 5,623 +0.15(+0.71%)
Aug 24, 2018 20.88 20.88 20.88 0 -0.06(-0.27%)
Aug 23, 2018 20.94 20.94 20.94 20.94 207 +0.06(+0.31%)
Aug 22, 2018 20.97 20.97 20.88 20.88 903 -0.09(-0.44%)
Aug 21, 2018 20.97 20.97 20.97 20.97 1,461 +0.19(+0.92%)
Aug 20, 2018 20.78 20.78 20.78 20.78 713 +0.15(+0.71%)
Aug 17, 2018 20.63 20.63 20.63 20.63 328 +0.03(+0.13%)
Aug 16, 2018 20.60 20.60 20.60 20.60 175 +0.26(+1.30%)
Aug 14, 2018 20.34 20.34 20.34 0 +0.00(+0.01%)
Aug 13, 2018 20.34 20.34 20.34 20.34 362 -0.20(-0.99%)
Aug 10, 2018 20.54 20.54 20.54 20.54 1,314 -0.10(-0.49%)
Aug 09, 2018 20.64 20.64 20.64 1 +0.00(+0.00%)
Aug 08, 2018 20.64 20.64 20.63 20.64 9,805 +0.06(+0.29%)
Aug 06, 2018 20.58 20.58 20.58 0 +0.11(+0.51%)
Aug 03, 2018 20.48 20.48 20.48 20.48 1,643 +0.23(+1.13%)
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.