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 (%)
Jul 30, 2021 28.15 28.19 27.99 27.99 2,540 -0.05(-0.16%)
Jul 29, 2021 27.66 28.14 27.66 28.04 1,860 +0.65(+2.38%)
Jul 28, 2021 27.43 27.44 27.39 27.39 2,004 -0.19(-0.70%)
Jul 27, 2021 27.72 27.72 27.49 27.58 4,743 -0.05(-0.19%)
Jul 26, 2021 27.54 27.65 27.54 27.63 8,036 +0.08(+0.29%)
Jul 23, 2021 27.23 27.55 27.23 27.55 4,431 +0.23(+0.86%)
Jul 22, 2021 27.10 27.39 27.10 27.32 1,175 -0.27(-0.98%)
Jul 21, 2021 27.61 27.67 27.58 27.59 1,935 +0.28(+1.03%)
Jul 20, 2021 27.42 27.42 27.31 27.31 1,712 +0.70(+2.63%)
Jul 19, 2021 26.66 26.72 26.61 26.61 2,195 -0.52(-1.92%)
Jul 16, 2021 27.36 27.36 27.13 27.13 836 -0.31(-1.13%)
Jul 15, 2021 27.40 27.50 27.40 27.44 10,600 -0.04(-0.16%)
Jul 14, 2021 27.44 27.55 27.44 27.48 795 -0.18(-0.66%)
Jul 13, 2021 27.70 27.71 27.66 27.66 852 -0.28(-1.01%)
Jul 12, 2021 27.88 28.00 27.88 27.95 1,336 +0.02(+0.09%)
Jul 09, 2021 27.84 27.93 27.71 27.92 10,137 +0.55(+2.02%)
Jul 08, 2021 27.29 27.60 27.16 27.37 3,682 -0.31(-1.13%)
Jul 07, 2021 27.55 27.74 27.47 27.68 2,220 +0.04(+0.16%)
Jul 06, 2021 27.58 27.64 27.58 27.64 139 -0.31(-1.12%)
Jul 02, 2021 27.87 28.01 27.87 27.95 2,324 -0.01(-0.05%)
Jul 01, 2021 27.94 27.97 27.93 27.97 454 +0.21(+0.75%)
Jun 30, 2021 27.81 27.81 27.66 27.76 650 +0.07(+0.25%)
Jun 29, 2021 27.85 27.85 27.69 27.69 890 -0.07(-0.24%)
Jun 28, 2021 27.74 27.75 27.71 27.75 818 +0.02(+0.08%)
Jun 24, 2021 27.73 27.73 27.73 18 +0.20(+0.74%)
Jun 23, 2021 27.59 27.59 27.48 27.53 251 -0.05(-0.17%)
Jun 22, 2021 27.55 27.64 27.47 27.58 1,059 +0.58(+2.16%)
Jun 18, 2021 26.99 26.99 26.99 0 -0.51(-1.86%)
Jun 17, 2021 27.64 27.64 27.33 27.50 816 -0.66(-2.36%)
Jun 15, 2021 28.17 28.17 28.17 94 +0.05(+0.18%)
Jun 14, 2021 28.03 28.12 28.03 28.12 195 -0.23(-0.80%)
Jun 11, 2021 28.42 28.42 28.22 28.34 653 +0.14(+0.51%)
Jun 10, 2021 28.49 28.49 28.20 28.20 3,627 -0.03(-0.10%)
Jun 09, 2021 28.32 28.34 28.12 28.23 2,730 -0.13(-0.45%)
Jun 08, 2021 28.39 28.47 28.06 28.36 3,062 +0.23(+0.82%)
Jun 07, 2021 28.18 28.18 28.08 28.12 2,337 -0.05(-0.17%)
Jun 04, 2021 28.06 28.19 28.03 28.17 3,863 +0.13(+0.47%)
Jun 03, 2021 27.93 28.17 27.93 28.04 5,902 -0.05(-0.19%)
Jun 02, 2021 28.08 28.13 28.08 28.10 6,324 -0.20(-0.69%)
Jun 01, 2021 28.18 29.38 28.18 28.29 3,474 +0.22(+0.79%)
May 28, 2021 28.14 28.19 28.07 28.07 634 +0.01(+0.05%)
May 27, 2021 28.18 28.93 28.00 28.06 2,522 +0.18(+0.64%)
May 26, 2021 27.84 28.01 27.74 27.88 1,582 -0.03(-0.10%)
May 25, 2021 27.83 27.90 27.83 27.90 352 -0.05(-0.17%)
May 24, 2021 27.92 28.33 27.74 27.95 2,810 +0.27(+0.97%)
May 21, 2021 27.95 27.95 27.68 27.68 3,441 +0.16(+0.58%)
May 20, 2021 27.64 27.64 27.43 27.52 1,455 +0.14(+0.50%)
May 19, 2021 27.25 27.52 27.25 27.39 1,893 -0.52(-1.87%)
May 17, 2021 27.91 27.91 27.91 843 +0.44(+1.59%)
May 13, 2021 27.47 27.47 27.47 91 +0.48(+1.79%)
May 12, 2021 27.51 27.58 26.94 26.99 2,806 -0.70(-2.52%)
May 11, 2021 27.70 27.78 27.69 27.69 1,250 -0.39(-1.39%)
May 10, 2021 28.57 28.57 28.08 28.08 2,183 -0.21(-0.73%)
May 07, 2021 28.25 28.30 27.92 28.28 4,255 +0.34(+1.22%)
May 06, 2021 27.70 27.94 27.70 27.94 4,670 +0.10(+0.38%)
May 05, 2021 27.87 27.91 27.75 27.84 2,411 -0.04(-0.14%)
May 04, 2021 28.02 28.02 27.86 27.88 23,264 +0.21(+0.76%)
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.