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

29.61 USD -0.49 (-1.62%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.49 30.49 30.35 30.35 622 -0.00(-0.01%)
Dec 30, 2021 30.47 30.47 30.35 30.35 294 -0.05(-0.15%)
Dec 29, 2021 30.41 30.41 30.40 30.40 835 +0.07(+0.21%)
Dec 28, 2021 30.35 30.35 30.23 30.33 4,293 +0.15(+0.48%)
Dec 27, 2021 29.82 30.19 29.82 30.19 1,113 +0.48(+1.61%)
Dec 23, 2021 29.79 29.79 29.71 29.71 1,561 +0.07(+0.24%)
Dec 22, 2021 29.49 29.64 29.38 29.64 1,995 +0.24(+0.82%)
Dec 21, 2021 29.15 29.45 29.15 29.40 3,499 +0.90(+3.16%)
Dec 20, 2021 29.24 29.24 28.50 28.50 1,195 -0.80(-2.72%)
Dec 17, 2021 29.36 29.37 29.30 29.30 507 -0.10(-0.35%)
Dec 16, 2021 29.84 29.90 29.40 29.40 1,624 -0.21(-0.71%)
Dec 15, 2021 29.97 29.97 29.25 29.61 1,528 +0.35(+1.20%)
Dec 14, 2021 29.33 29.33 29.21 29.26 721 -0.17(-0.58%)
Dec 13, 2021 29.65 29.66 29.34 29.43 4,988 -0.19(-0.64%)
Dec 10, 2021 29.62 29.62 29.62 29.62 230 -0.04(-0.13%)
Dec 09, 2021 29.94 29.94 29.66 29.66 5,567 -0.38(-1.27%)
Dec 08, 2021 29.88 30.09 29.87 30.04 1,313 +0.15(+0.50%)
Dec 07, 2021 29.62 30.07 29.62 29.89 3,111 +0.42(+1.43%)
Dec 06, 2021 28.93 29.47 28.93 29.47 861 +0.51(+1.75%)
Dec 03, 2021 29.06 29.06 28.81 28.96 696 -0.17(-0.57%)
Dec 02, 2021 28.84 29.27 28.84 29.13 1,252 +0.45(+1.56%)
Nov 30, 2021 28.68 28.68 28.68 117 -0.82(-2.79%)
Nov 29, 2021 29.45 29.58 29.45 29.50 1,084 -0.04(-0.13%)
Nov 26, 2021 29.53 29.54 29.53 29.54 126 -0.83(-2.72%)
Nov 24, 2021 30.05 30.41 30.05 30.37 1,739 -0.14(-0.45%)
Nov 23, 2021 30.32 30.51 30.32 30.51 402 +0.06(+0.19%)
Nov 22, 2021 30.65 30.65 30.45 30.45 820 +0.15(+0.49%)
Nov 19, 2021 30.35 30.42 30.30 30.30 1,754 -0.36(-1.18%)
Nov 17, 2021 30.66 30.66 30.66 6 -0.17(-0.56%)
Nov 16, 2021 30.85 30.85 30.81 30.84 553 +0.00(+0.01%)
Nov 15, 2021 30.69 30.97 30.69 30.83 2,974 +0.01(+0.04%)
Nov 12, 2021 30.77 30.86 30.73 30.82 1,491 +0.12(+0.39%)
Nov 11, 2021 30.90 30.90 30.70 30.70 339 +0.12(+0.40%)
Nov 10, 2021 30.71 30.58 30.58 0 -0.24(-0.78%)
Nov 09, 2021 30.81 30.82 30.81 30.82 864 +0.01(+0.05%)
Nov 08, 2021 30.88 30.88 30.81 30.81 380 +0.08(+0.25%)
Nov 05, 2021 30.73 30.73 30.73 30.73 250 +0.36(+1.19%)
Nov 04, 2021 30.56 30.56 30.37 30.37 258 +0.15(+0.50%)
Nov 03, 2021 30.13 30.22 30.13 30.22 882 +0.14(+0.46%)
Nov 02, 2021 30.32 30.32 30.06 30.08 2,586 -0.10(-0.33%)
Nov 01, 2021 29.92 30.18 29.89 30.18 727 +0.56(+1.89%)
Oct 29, 2021 29.76 29.76 29.60 29.62 3,515 +0.13(+0.44%)
Oct 28, 2021 29.49 29.49 29.49 29.49 456 +0.13(+0.44%)
Oct 27, 2021 29.61 29.64 29.36 29.36 1,713 -0.42(-1.41%)
Oct 26, 2021 29.79 29.78 29.78 237 -0.19(-0.63%)
Oct 25, 2021 30.08 30.08 29.95 29.97 1,951 +0.04(+0.12%)
Oct 22, 2021 30.01 30.01 29.94 29.94 708 +0.01(+0.03%)
Oct 21, 2021 29.79 29.93 29.79 29.93 1,956 +0.07(+0.24%)
Oct 20, 2021 29.88 29.93 29.85 29.86 2,640 +0.28(+0.93%)
Oct 19, 2021 29.58 29.58 29.48 29.58 3,010 -0.03(-0.08%)
Oct 18, 2021 29.53 29.61 29.52 29.61 2,413 +0.06(+0.20%)
Oct 15, 2021 29.78 29.78 29.54 29.54 3,251 +0.06(+0.19%)
Oct 14, 2021 29.46 29.50 29.46 29.49 623 +0.38(+1.30%)
Oct 13, 2021 29.08 29.11 29.06 29.11 2,186 +0.12(+0.40%)
Oct 12, 2021 29.05 29.12 28.99 28.99 2,333 -0.07(-0.23%)
Oct 08, 2021 29.06 29.06 29.06 258 -0.12(-0.41%)
Oct 07, 2021 29.24 29.39 29.15 29.18 8,983 +0.32(+1.10%)
Oct 06, 2021 28.52 28.86 28.52 28.86 2,165 -0.10(-0.36%)
Oct 05, 2021 29.19 29.19 28.97 28.97 1,380 +0.07(+0.25%)
Oct 04, 2021 29.05 29.05 28.86 28.90 1,145 -0.06(-0.22%)
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.