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, 2021 29.43 29.43 29.30 29.30 644 -0.00(-0.01%)
Dec 30, 2021 29.41 29.41 29.30 29.30 304 -0.04(-0.15%)
Dec 29, 2021 29.35 29.35 29.34 29.34 865 +0.06(+0.21%)
Dec 28, 2021 29.30 29.30 29.18 29.28 4,447 +0.14(+0.48%)
Dec 27, 2021 28.78 29.14 28.78 29.14 1,153 +0.46(+1.61%)
Dec 23, 2021 28.75 28.75 28.68 28.68 1,617 +0.21(+0.73%)
Dec 22, 2021 28.33 28.47 28.22 28.47 2,077 +0.23(+0.82%)
Dec 21, 2021 28.00 28.28 28.00 28.24 3,642 +0.86(+3.16%)
Dec 20, 2021 28.09 28.09 27.37 27.37 1,244 -0.77(-2.72%)
Dec 17, 2021 28.20 28.21 28.14 28.14 527 -0.10(-0.35%)
Dec 16, 2021 28.66 28.72 28.24 28.24 1,690 -0.20(-0.71%)
Dec 15, 2021 28.79 28.79 28.09 28.44 1,590 +0.34(+1.20%)
Dec 14, 2021 28.18 28.18 28.06 28.10 750 -0.16(-0.58%)
Dec 13, 2021 28.48 28.48 28.18 28.27 5,193 -0.18(-0.64%)
Dec 10, 2021 28.45 28.45 28.45 28.45 239 -0.04(-0.13%)
Dec 09, 2021 28.76 28.76 28.49 28.49 5,795 -0.37(-1.27%)
Dec 08, 2021 28.70 28.91 28.69 28.85 1,366 +0.14(+0.50%)
Dec 07, 2021 28.45 28.88 28.45 28.71 3,238 +0.40(+1.43%)
Dec 06, 2021 27.79 28.31 27.79 28.31 896 +0.49(+1.75%)
Dec 03, 2021 27.91 27.91 27.67 27.82 724 -0.16(-0.57%)
Dec 02, 2021 27.70 28.11 27.70 27.98 1,303 +0.43(+1.56%)
Nov 30, 2021 27.55 27.55 27.55 121 -0.79(-2.79%)
Nov 29, 2021 28.29 28.41 28.29 28.34 1,128 -0.04(-0.13%)
Nov 26, 2021 28.36 28.38 28.36 28.38 131 -0.79(-2.72%)
Nov 24, 2021 28.86 29.21 28.86 29.17 1,810 -0.13(-0.45%)
Nov 23, 2021 29.12 29.30 29.12 29.30 418 +0.05(+0.19%)
Nov 22, 2021 29.44 29.44 29.25 29.25 853 +0.14(+0.49%)
Nov 19, 2021 29.15 29.22 29.10 29.10 1,826 -0.35(-1.18%)
Nov 17, 2021 29.45 29.45 29.45 6 -0.17(-0.56%)
Nov 16, 2021 29.63 29.63 29.60 29.62 575 +0.00(+0.01%)
Nov 15, 2021 29.48 29.74 29.48 29.61 3,096 +0.01(+0.04%)
Nov 12, 2021 29.55 29.64 29.52 29.60 1,552 +0.11(+0.39%)
Nov 11, 2021 29.68 29.68 29.49 29.49 352 +0.12(+0.40%)
Nov 10, 2021 29.49 29.37 29.37 0 -0.23(-0.78%)
Nov 09, 2021 29.59 29.60 29.59 29.60 899 +0.01(+0.05%)
Nov 08, 2021 29.66 29.66 29.59 29.59 395 +0.07(+0.25%)
Nov 05, 2021 29.52 29.52 29.52 29.52 260 +0.35(+1.19%)
Nov 04, 2021 29.35 29.35 29.17 29.17 268 +0.14(+0.50%)
Nov 03, 2021 28.94 29.03 28.94 29.03 918 +0.13(+0.46%)
Nov 02, 2021 29.12 29.12 28.87 28.89 2,692 -0.09(-0.33%)
Nov 01, 2021 28.74 28.99 28.71 28.99 756 +0.54(+1.89%)
Oct 29, 2021 28.58 28.58 28.43 28.45 3,659 +0.12(+0.44%)
Oct 28, 2021 28.33 28.33 28.33 28.33 474 +0.12(+0.44%)
Oct 27, 2021 28.44 28.47 28.20 28.20 1,783 -0.40(-1.41%)
Oct 26, 2021 28.61 28.60 28.60 246 -0.18(-0.64%)
Oct 25, 2021 28.89 28.89 28.77 28.79 2,031 +0.03(+0.12%)
Oct 22, 2021 28.82 28.82 28.75 28.75 737 +0.01(+0.03%)
Oct 21, 2021 28.61 28.74 28.61 28.74 2,036 +0.07(+0.24%)
Oct 20, 2021 28.70 28.75 28.67 28.68 2,748 +0.26(+0.93%)
Oct 19, 2021 28.41 28.41 28.32 28.41 3,133 -0.02(-0.08%)
Oct 18, 2021 28.36 28.44 28.35 28.44 2,512 +0.06(+0.20%)
Oct 15, 2021 28.60 28.60 28.38 28.38 3,384 +0.05(+0.19%)
Oct 14, 2021 28.30 28.33 28.30 28.32 648 +0.36(+1.30%)
Oct 13, 2021 27.93 27.96 27.91 27.96 2,275 +0.11(+0.40%)
Oct 12, 2021 27.90 27.97 27.85 27.85 2,428 -0.06(-0.23%)
Oct 08, 2021 27.91 27.91 27.91 268 -0.12(-0.41%)
Oct 07, 2021 28.09 28.23 28.00 28.03 9,352 +0.30(+1.10%)
Oct 06, 2021 27.39 27.72 27.39 27.72 2,254 -0.10(-0.36%)
Oct 05, 2021 28.04 28.04 27.82 27.82 1,436 +0.07(+0.25%)
Oct 04, 2021 27.90 27.90 27.72 27.75 1,192 -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.