Mid Cap US Equity Select ETF FT (NQ: RNMC )

30.10 USD -0.19 (-0.62%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.71 21.71 21.71 0 +0.05(+0.22%)
Dec 28, 2017 21.64 21.66 21.64 21.66 620 -0.04(-0.18%)
Dec 27, 2017 21.70 21.70 21.70 21.70 2,001 +0.08(+0.36%)
Dec 26, 2017 21.62 21.62 21.62 21.62 1,164 +0.01(+0.06%)
Dec 22, 2017 21.61 21.61 21.61 21.61 1,062 -0.08(-0.37%)
Dec 21, 2017 21.62 21.69 21.62 21.69 1,097 +0.01(+0.04%)
Dec 20, 2017 21.73 21.73 21.65 21.68 7,544 -0.09(-0.41%)
Dec 19, 2017 21.85 21.85 21.76 21.77 4,871 +0.02(+0.09%)
Dec 18, 2017 21.77 21.77 21.72 21.75 8,970 +0.10(+0.46%)
Dec 15, 2017 21.49 21.65 21.37 21.65 8,101 +0.15(+0.70%)
Dec 14, 2017 21.50 21.50 21.50 21.50 1,471 -0.05(-0.23%)
Dec 13, 2017 21.48 21.55 21.48 21.55 739 +0.05(+0.26%)
Dec 12, 2017 21.52 21.54 21.50 21.50 1,053 -0.02(-0.10%)
Dec 08, 2017 21.52 21.52 21.52 0 +0.08(+0.38%)
Dec 07, 2017 21.45 21.45 21.44 21.44 2,444 +0.02(+0.07%)
Dec 05, 2017 21.42 21.42 21.42 0 -0.22(-1.02%)
Dec 04, 2017 21.79 21.79 21.62 21.64 6,906 +0.14(+0.65%)
Dec 01, 2017 21.55 21.61 21.37 21.50 4,066 -0.11(-0.51%)
Nov 30, 2017 21.72 21.73 21.61 21.61 20,435 +0.08(+0.37%)
Nov 29, 2017 21.61 21.61 21.50 21.53 9,317 +0.24(+1.10%)
Nov 28, 2017 21.37 21.37 21.24 21.30 1,988 +0.12(+0.54%)
Nov 27, 2017 21.21 21.21 21.18 21.18 435 -0.02(-0.09%)
Nov 24, 2017 21.20 21.20 21.20 21.20 200 -0.01(-0.06%)
Nov 22, 2017 21.25 21.25 21.21 21.21 1,114 +0.01(+0.06%)
Nov 21, 2017 21.19 21.20 21.18 21.20 8,936 +0.14(+0.66%)
Nov 20, 2017 21.03 21.07 21.03 21.06 16,649 +0.09(+0.43%)
Nov 17, 2017 20.91 21.00 20.89 20.97 7,072 +0.04(+0.19%)
Nov 16, 2017 20.86 20.96 20.86 20.93 6,293 +0.18(+0.85%)
Nov 15, 2017 20.79 20.79 20.70 20.75 10,324 -0.08(-0.36%)
Nov 14, 2017 20.83 20.84 20.83 20.83 12,496 +0.01(+0.05%)
Nov 13, 2017 20.82 20.82 20.82 20.82 269 -0.01(-0.05%)
Nov 10, 2017 20.82 20.83 20.80 20.83 2,993 +0.08(+0.41%)
Nov 09, 2017 20.78 20.92 20.75 20.75 16,825 -0.06(-0.29%)
Nov 07, 2017 20.81 20.81 20.81 0 -0.18(-0.88%)
Nov 06, 2017 21.05 21.05 20.97 20.99 1,921 +0.11(+0.53%)
Nov 03, 2017 20.89 20.89 20.88 20.88 2,787 +0.03(+0.14%)
Nov 02, 2017 20.85 20.85 20.85 20.85 4,444 +0.08(+0.39%)
Nov 01, 2017 20.98 20.98 20.77 20.77 2,714 -0.11(-0.52%)
Oct 31, 2017 20.89 20.89 20.88 20.88 1,330 +0.08(+0.38%)
Oct 30, 2017 20.84 20.84 20.76 20.80 3,082 -0.06(-0.29%)
Oct 27, 2017 20.86 20.86 20.86 20.86 641 -0.01(-0.05%)
Oct 26, 2017 20.84 20.88 20.83 20.87 2,023 +0.10(+0.48%)
Oct 25, 2017 20.85 20.85 20.66 20.77 1,940 -0.11(-0.50%)
Oct 24, 2017 20.85 20.90 20.83 20.88 2,947 +0.04(+0.17%)
Oct 23, 2017 20.84 20.84 20.84 20.84 636 -0.03(-0.17%)
Oct 20, 2017 20.88 20.88 20.87 20.87 822 +0.15(+0.75%)
Oct 19, 2017 20.70 20.74 20.70 20.72 3,066 -0.05(-0.22%)
Oct 18, 2017 20.77 20.77 20.77 20.77 254 +0.07(+0.32%)
Oct 17, 2017 20.70 20.70 20.70 20.70 118 -0.07(-0.34%)
Oct 16, 2017 20.77 20.77 20.77 20.77 226 -0.03(-0.14%)
Oct 13, 2017 20.75 20.84 20.75 20.80 7,659 +0.12(+0.57%)
Oct 09, 2017 20.68 20.68 20.68 0 -0.01(-0.06%)
Oct 06, 2017 20.69 20.69 20.69 20.69 1,383 -0.07(-0.32%)
Oct 05, 2017 20.76 20.76 20.76 20.76 193 +0.09(+0.43%)
Oct 04, 2017 20.70 20.75 20.67 20.67 2,476 +0.03(+0.16%)
Oct 03, 2017 20.66 20.66 20.64 20.64 1,109 -0.04(-0.17%)
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.