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 (%)
Jul 30, 2021 29.39 29.43 29.22 29.22 2,433 -0.05(-0.16%)
Jul 29, 2021 28.88 29.38 28.88 29.27 1,782 +0.68(+2.38%)
Jul 28, 2021 28.64 28.65 28.59 28.59 1,920 -0.20(-0.70%)
Jul 27, 2021 28.94 28.94 28.70 28.79 4,544 -0.06(-0.19%)
Jul 26, 2021 28.75 28.87 28.75 28.85 7,698 +0.08(+0.29%)
Jul 23, 2021 28.43 28.76 28.43 28.76 4,245 +0.24(+0.86%)
Jul 22, 2021 28.29 28.59 28.29 28.52 1,126 -0.28(-0.98%)
Jul 21, 2021 28.82 28.89 28.79 28.80 1,854 +0.29(+1.03%)
Jul 20, 2021 28.63 28.63 28.51 28.51 1,640 +0.73(+2.63%)
Jul 19, 2021 27.83 27.89 27.78 27.78 2,103 -0.54(-1.92%)
Jul 16, 2021 28.57 28.57 28.32 28.32 801 -0.32(-1.13%)
Jul 15, 2021 28.61 28.70 28.61 28.64 10,154 -0.05(-0.16%)
Jul 14, 2021 28.65 28.76 28.65 28.69 762 -0.19(-0.66%)
Jul 13, 2021 28.92 28.93 28.88 28.88 817 -0.30(-1.01%)
Jul 12, 2021 29.11 29.23 29.11 29.18 1,280 +0.02(+0.09%)
Jul 09, 2021 29.07 29.16 28.93 29.15 9,710 +0.58(+2.02%)
Jul 08, 2021 28.49 28.81 28.35 28.57 3,527 -0.33(-1.13%)
Jul 07, 2021 28.76 28.96 28.68 28.90 2,127 +0.05(+0.16%)
Jul 06, 2021 28.79 28.85 28.79 28.85 134 -0.33(-1.12%)
Jul 02, 2021 29.10 29.24 29.10 29.18 2,227 -0.01(-0.05%)
Jul 01, 2021 29.17 29.20 29.16 29.20 435 +0.22(+0.75%)
Jun 30, 2021 29.03 29.03 28.88 28.98 623 +0.07(+0.25%)
Jun 29, 2021 29.08 29.08 28.91 28.91 853 -0.07(-0.24%)
Jun 28, 2021 28.96 28.97 28.93 28.97 784 +0.02(+0.08%)
Jun 24, 2021 28.95 28.95 28.95 18 +0.13(+0.44%)
Jun 23, 2021 28.89 28.89 28.77 28.82 240 -0.05(-0.17%)
Jun 22, 2021 28.85 28.94 28.76 28.88 1,012 +0.61(+2.16%)
Jun 18, 2021 28.26 28.26 28.26 0 -0.54(-1.86%)
Jun 17, 2021 28.94 28.94 28.62 28.80 780 -0.70(-2.36%)
Jun 15, 2021 29.50 29.50 29.50 90 +0.05(+0.18%)
Jun 14, 2021 29.35 29.44 29.35 29.44 187 -0.24(-0.80%)
Jun 11, 2021 29.76 29.76 29.55 29.68 624 +0.15(+0.51%)
Jun 10, 2021 29.83 29.83 29.53 29.53 3,464 -0.03(-0.10%)
Jun 09, 2021 29.65 29.68 29.45 29.56 2,608 -0.13(-0.45%)
Jun 08, 2021 29.73 29.81 29.38 29.69 2,925 +0.24(+0.82%)
Jun 07, 2021 29.51 29.51 29.40 29.45 2,232 -0.05(-0.17%)
Jun 04, 2021 29.38 29.52 29.35 29.50 3,690 +0.14(+0.47%)
Jun 03, 2021 29.25 29.50 29.25 29.36 5,637 -0.06(-0.19%)
Jun 02, 2021 29.40 29.46 29.40 29.42 6,040 -0.20(-0.69%)
Jun 01, 2021 29.51 30.77 29.51 29.62 3,318 +0.23(+0.79%)
May 28, 2021 29.47 29.52 29.39 29.39 606 +0.01(+0.05%)
May 27, 2021 29.51 30.29 29.32 29.38 2,409 +0.19(+0.64%)
May 26, 2021 29.15 29.33 29.05 29.19 1,511 -0.03(-0.10%)
May 25, 2021 29.14 29.22 29.14 29.22 337 -0.05(-0.17%)
May 24, 2021 29.24 29.67 29.05 29.27 2,684 +0.28(+0.97%)
May 21, 2021 29.27 29.27 28.99 28.99 3,287 +0.17(+0.58%)
May 20, 2021 28.94 28.94 28.72 28.82 1,390 +0.14(+0.50%)
May 19, 2021 28.53 28.82 28.53 28.68 1,808 -0.55(-1.87%)
May 17, 2021 29.22 29.22 29.22 806 +0.46(+1.59%)
May 13, 2021 28.77 28.77 28.77 87 +0.51(+1.79%)
May 12, 2021 28.81 28.88 28.21 28.26 2,680 -0.73(-2.52%)
May 11, 2021 29.01 29.09 28.99 28.99 1,194 -0.41(-1.39%)
May 10, 2021 29.92 29.92 29.40 29.40 2,085 -0.22(-0.73%)
May 07, 2021 29.58 29.64 29.24 29.62 4,064 +0.36(+1.22%)
May 06, 2021 29.00 29.26 29.00 29.26 4,460 +0.11(+0.38%)
May 05, 2021 29.18 29.23 29.06 29.15 2,303 -0.04(-0.14%)
May 04, 2021 29.34 29.34 29.17 29.19 22,217 +0.22(+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.