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 (%)
Apr 30, 2021 29.35 29.35 28.97 28.97 200 -0.33(-1.13%)
Apr 29, 2021 29.30 29.32 29.12 29.30 2,151 +0.11(+0.38%)
Apr 28, 2021 29.39 29.39 29.12 29.19 2,839 +0.04(+0.13%)
Apr 27, 2021 29.37 29.37 29.03 29.15 2,873 +0.02(+0.08%)
Apr 26, 2021 28.98 29.28 28.98 29.13 3,004 +0.06(+0.20%)
Apr 23, 2021 28.96 29.07 28.96 29.07 600 +0.37(+1.29%)
Apr 22, 2021 29.09 29.09 28.67 28.70 6,300 -0.16(-0.57%)
Apr 21, 2021 28.65 28.87 28.65 28.86 1,293 +0.42(+1.49%)
Apr 20, 2021 28.89 28.89 28.29 28.44 3,509 -0.29(-1.01%)
Apr 19, 2021 28.67 29.00 28.67 28.73 786 -0.15(-0.51%)
Apr 16, 2021 28.75 28.88 28.75 28.88 900 +0.24(+0.84%)
Apr 15, 2021 28.52 28.66 28.51 28.64 1,618 +0.14(+0.48%)
Apr 14, 2021 28.52 28.52 28.50 28.50 277 +0.13(+0.45%)
Apr 13, 2021 28.69 28.69 28.16 28.37 10,399 -0.11(-0.40%)
Apr 12, 2021 28.44 28.49 28.30 28.49 4,382 +0.10(+0.37%)
Apr 09, 2021 28.33 28.39 28.24 28.38 39,500 +0.05(+0.16%)
Apr 08, 2021 28.59 28.59 28.20 28.34 3,769 +0.06(+0.21%)
Apr 07, 2021 28.68 28.68 28.27 28.27 7,017 -0.13(-0.46%)
Apr 06, 2021 28.93 28.93 28.41 28.41 14,116 +0.03(+0.09%)
Apr 05, 2021 28.56 28.56 28.31 28.38 4,979 +0.27(+0.97%)
Apr 01, 2021 27.90 28.11 27.90 28.11 2,400 +0.31(+1.11%)
Mar 31, 2021 27.77 27.80 27.77 27.80 347 +0.02(+0.06%)
Mar 30, 2021 27.78 27.78 27.78 27.78 379 +0.25(+0.91%)
Mar 29, 2021 27.99 27.99 27.45 27.53 2,841 -0.30(-1.08%)
Mar 26, 2021 27.68 27.83 27.50 27.83 500 +0.91(+3.39%)
Mar 25, 2021 26.92 26.92 26.92 2 +0.00(+0.00%)
Mar 24, 2021 27.24 27.36 26.91 26.92 923 +0.01(+0.02%)
Mar 23, 2021 27.29 27.29 26.91 26.91 388 -0.71(-2.58%)
Mar 22, 2021 27.48 27.65 27.46 27.62 1,087 -0.16(-0.57%)
Mar 19, 2021 27.87 27.87 27.78 27.78 1,100 -0.01(-0.03%)
Mar 18, 2021 28.39 28.39 27.79 27.79 284 -0.34(-1.20%)
Mar 17, 2021 28.07 28.13 28.07 28.13 1,405 +0.13(+0.47%)
Mar 16, 2021 27.98 28.01 27.98 28.00 1,409 -0.31(-1.10%)
Mar 15, 2021 28.12 28.45 28.08 28.31 4,603 +0.30(+1.08%)
Mar 12, 2021 27.84 28.01 27.84 28.01 1,100 +0.28(+1.03%)
Mar 11, 2021 27.81 27.82 27.57 27.72 1,014 +0.25(+0.92%)
Mar 10, 2021 27.27 27.47 27.25 27.47 686 +0.35(+1.28%)
Mar 09, 2021 27.22 27.22 27.08 27.12 1,233 -0.04(-0.16%)
Mar 08, 2021 27.07 27.28 27.07 27.16 1,169 +0.62(+2.35%)
Mar 05, 2021 26.99 26.99 25.88 26.54 7,200 +0.49(+1.88%)
Mar 04, 2021 26.50 26.70 26.05 26.05 2,815 -0.76(-2.83%)
Mar 03, 2021 26.88 26.88 26.64 26.81 1,724 +0.13(+0.48%)
Mar 02, 2021 26.75 26.75 26.68 26.68 568 -0.23(-0.85%)
Mar 01, 2021 26.90 26.99 26.81 26.91 5,237 +0.63(+2.39%)
Feb 26, 2021 26.19 26.29 26.19 26.28 700 -0.19(-0.71%)
Feb 25, 2021 26.89 26.89 26.40 26.47 7,230 -0.70(-2.59%)
Feb 24, 2021 27.17 27.17 26.75 27.17 472 +0.49(+1.84%)
Feb 23, 2021 26.42 26.68 26.33 26.68 2,604 +0.13(+0.49%)
Feb 22, 2021 26.50 26.68 26.13 26.55 1,424 +0.22(+0.85%)
Feb 19, 2021 26.47 26.47 26.33 26.33 3,100 -0.05(-0.19%)
Feb 18, 2021 26.38 26.38 26.38 93 +0.00(+0.00%)
Feb 17, 2021 26.26 26.38 26.26 26.38 2,966 -0.07(-0.27%)
Feb 16, 2021 26.48 26.48 26.38 26.45 1,730 +0.12(+0.46%)
Feb 12, 2021 26.55 26.55 26.33 26.33 800 -0.04(-0.14%)
Feb 11, 2021 26.10 26.37 26.07 26.37 569 +0.18(+0.67%)
Feb 10, 2021 26.19 26.19 26.19 35 +0.00(+0.00%)
Feb 09, 2021 26.12 26.19 26.12 26.19 212 +0.08(+0.30%)
Feb 08, 2021 26.04 26.11 25.95 26.11 971 +0.40(+1.56%)
Feb 05, 2021 25.57 25.71 25.57 25.71 3,800 +0.31(+1.23%)
Feb 04, 2021 25.40 25.40 25.40 25.40 240 +0.24(+0.93%)
Feb 03, 2021 24.91 25.16 24.91 25.16 577 +0.05(+0.22%)
Feb 02, 2021 25.11 25.11 25.11 25.11 279 +0.23(+0.93%)
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.