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 (%)
Dec 31, 2019 22.05 22.10 21.98 21.98 6,504 -0.02(-0.09%)
Dec 30, 2019 21.96 22.09 21.96 22.00 7,637 +0.01(+0.04%)
Dec 27, 2019 22.05 22.05 21.99 21.99 1,066 -0.07(-0.34%)
Dec 26, 2019 22.08 22.08 22.07 22.07 1,414 +0.01(+0.04%)
Dec 24, 2019 22.03 22.09 22.03 22.06 1,386 -0.02(-0.11%)
Dec 23, 2019 22.08 22.13 22.06 22.08 6,808 -0.05(-0.24%)
Dec 20, 2019 22.16 22.16 22.04 22.13 5,118 +0.14(+0.62%)
Dec 19, 2019 21.79 22.03 21.79 22.00 4,179 +0.08(+0.37%)
Dec 18, 2019 21.85 21.96 21.85 21.92 2,274 +0.05(+0.21%)
Dec 17, 2019 21.88 21.98 21.81 21.87 10,613 +0.08(+0.37%)
Dec 16, 2019 21.86 21.87 21.79 21.79 2,781 +0.10(+0.46%)
Dec 13, 2019 21.93 21.93 21.60 21.69 10,343 -0.10(-0.46%)
Dec 12, 2019 21.74 21.79 21.74 21.79 629 +0.20(+0.92%)
Dec 11, 2019 21.55 21.63 21.54 21.59 7,775 +0.06(+0.29%)
Dec 10, 2019 21.64 21.64 21.51 21.53 3,492 -0.03(-0.13%)
Dec 09, 2019 21.59 21.60 21.52 21.56 4,655 -0.07(-0.30%)
Dec 06, 2019 21.70 21.70 21.62 21.62 3,861 +0.20(+0.93%)
Dec 05, 2019 21.37 21.42 21.36 21.42 978 +0.08(+0.38%)
Dec 04, 2019 21.51 21.51 21.34 21.34 10,027 +0.12(+0.57%)
Dec 03, 2019 21.16 21.22 21.13 21.22 4,573 -0.21(-0.96%)
Dec 02, 2019 21.51 21.51 21.42 21.43 6,108 -0.14(-0.64%)
Nov 29, 2019 21.68 21.71 21.56 21.56 2,681 -0.19(-0.89%)
Nov 27, 2019 21.69 21.77 21.69 21.76 1,394 +0.11(+0.50%)
Nov 26, 2019 21.65 21.67 21.62 21.65 3,109 +0.05(+0.21%)
Nov 25, 2019 21.43 21.63 21.43 21.60 6,321 +0.26(+1.21%)
Nov 22, 2019 21.28 21.37 21.28 21.34 7,507 +0.05(+0.23%)
Nov 21, 2019 21.27 21.32 21.27 21.30 6,724 -0.10(-0.48%)
Nov 20, 2019 21.49 21.49 21.30 21.40 5,891 -0.11(-0.49%)
Nov 19, 2019 21.47 21.56 21.43 21.50 9,294 +0.02(+0.08%)
Nov 18, 2019 21.53 21.53 21.46 21.49 2,244 -0.07(-0.32%)
Nov 15, 2019 21.49 21.60 21.49 21.56 2,466 +0.10(+0.48%)
Nov 14, 2019 21.47 21.47 21.42 21.45 1,691 +0.05(+0.24%)
Nov 13, 2019 21.38 21.45 21.34 21.40 5,723 -0.11(-0.50%)
Nov 12, 2019 21.51 21.51 21.51 115 +0.00(+0.00%)
Nov 11, 2019 21.52 21.54 21.48 21.51 2,790 -0.02(-0.12%)
Nov 08, 2019 21.50 21.56 21.50 21.53 2,037 +0.11(+0.50%)
Nov 07, 2019 21.59 21.60 21.43 21.43 6,213 -0.02(-0.09%)
Nov 06, 2019 21.42 21.44 21.41 21.44 1,122 -0.04(-0.17%)
Nov 05, 2019 21.56 21.58 21.46 21.48 3,355 +0.04(+0.17%)
Nov 04, 2019 21.37 21.44 21.37 21.44 1,998 +0.20(+0.92%)
Nov 01, 2019 21.28 21.30 21.25 21.25 2,145 +0.34(+1.61%)
Oct 31, 2019 20.95 20.95 20.85 20.91 9,747 -0.14(-0.66%)
Oct 30, 2019 21.13 21.13 21.04 21.05 1,695 -0.16(-0.77%)
Oct 29, 2019 21.18 21.29 21.18 21.21 6,118 +0.00(+0.02%)
Oct 28, 2019 21.25 21.25 21.18 21.21 5,962 +0.17(+0.82%)
Oct 25, 2019 20.99 21.07 20.99 21.04 4,075 +0.14(+0.65%)
Oct 24, 2019 20.89 20.90 20.88 20.90 2,842 -0.02(-0.09%)
Oct 23, 2019 20.91 20.93 20.90 20.92 1,893 -0.01(-0.05%)
Oct 22, 2019 20.98 21.00 20.83 20.93 4,700 +0.09(+0.44%)
Oct 21, 2019 20.85 20.89 20.84 20.84 1,114 +0.16(+0.78%)
Oct 18, 2019 20.68 20.74 20.59 20.68 8,580 -0.04(-0.18%)
Oct 17, 2019 20.66 20.76 20.63 20.72 5,857 +0.13(+0.64%)
Oct 16, 2019 20.63 20.63 20.50 20.59 8,566 +0.01(+0.03%)
Oct 15, 2019 20.60 20.61 20.57 20.58 3,663 +0.16(+0.78%)
Oct 14, 2019 20.35 20.42 20.35 20.42 1,163 -0.16(-0.76%)
Oct 11, 2019 20.58 20.67 20.58 20.58 5,898 +0.40(+1.99%)
Oct 10, 2019 20.18 20.18 20.13 20.18 2,340 +0.11(+0.56%)
Oct 09, 2019 19.96 20.10 19.96 20.06 8,900 +0.12(+0.61%)
Oct 08, 2019 19.90 19.94 19.90 19.94 353 -0.34(-1.65%)
Oct 07, 2019 20.32 20.34 20.25 20.28 3,021 +0.05(+0.25%)
Oct 04, 2019 20.18 20.23 20.10 20.23 3,861 +0.15(+0.76%)
Oct 03, 2019 19.90 20.07 19.86 20.07 603 +0.04(+0.21%)
Oct 02, 2019 20.07 20.09 20.03 20.03 1,432 -0.32(-1.57%)
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.