Skip to main content

Small Cap US Equity Select ETF FT (NQ: RNSC )

27.01 +0.65 (+2.47%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 26.78 27.01 26.59 27.01 1,073 +0.65(+2.47%)
May 24, 2022 26.23 26.36 26.11 26.36 3,034 -0.12(-0.46%)
May 23, 2022 26.46 26.62 26.36 26.48 1,297 +0.17(+0.64%)
May 20, 2022 26.60 26.60 25.90 26.31 3,238 -0.13(-0.49%)
May 19, 2022 26.44 26.44 26.44 26.44 78 -0.14(-0.52%)
May 18, 2022 27.09 27.09 26.53 26.58 1,997 -0.87(-3.18%)
May 17, 2022 27.09 27.45 27.09 27.45 577 +0.66(+2.47%)
May 16, 2022 26.83 26.90 26.75 26.79 2,330 -0.08(-0.30%)
May 13, 2022 26.88 26.94 26.69 26.87 887 +0.59(+2.26%)
May 12, 2022 26.15 26.28 26.15 26.28 615 +0.30(+1.15%)
May 11, 2022 26.74 26.74 25.98 25.98 510 -0.38(-1.43%)
May 10, 2022 26.32 26.54 25.96 26.35 1,068 -0.19(-0.71%)
May 09, 2022 26.76 26.76 26.54 26.54 619 -0.57(-2.10%)
May 06, 2022 27.13 27.13 27.10 27.11 387 -0.13(-0.48%)
May 05, 2022 27.97 27.97 27.15 27.24 1,550 -0.99(-3.49%)
May 04, 2022 27.47 28.23 27.41 28.23 671 +0.90(+3.30%)
May 03, 2022 27.05 27.33 27.05 27.33 873 +0.37(+1.39%)
May 02, 2022 26.66 26.95 26.56 26.95 844 +0.00(+0.01%)
Apr 29, 2022 27.73 27.73 26.95 26.95 30,468 -0.66(-2.39%)
Apr 28, 2022 27.03 27.61 26.98 27.61 1,298 +0.58(+2.15%)
Apr 27, 2022 27.40 27.40 27.03 27.03 7,411 -0.13(-0.46%)
Apr 26, 2022 27.59 27.59 27.16 27.16 1,092 -0.66(-2.38%)
Apr 25, 2022 27.60 27.82 27.60 27.82 2,356 -0.02(-0.06%)
Apr 22, 2022 28.15 28.15 27.82 27.84 2,004 -0.79(-2.75%)
Apr 21, 2022 29.12 29.12 28.60 28.62 2,897 -0.39(-1.35%)
Apr 20, 2022 29.07 29.24 29.02 29.02 3,648 +0.25(+0.85%)
Apr 19, 2022 28.61 28.88 28.61 28.77 985 +0.40(+1.41%)
Apr 18, 2022 28.48 28.58 28.32 28.37 3,398 -0.14(-0.49%)
Apr 14, 2022 28.49 28.61 28.42 28.51 2,822 -0.02(-0.05%)
Apr 13, 2022 28.28 28.55 28.28 28.53 8,884 +0.36(+1.29%)
Apr 12, 2022 28.01 28.20 28.01 28.16 1,962 +0.17(+0.61%)
Apr 11, 2022 28.15 28.16 27.93 27.99 2,940 -0.14(-0.49%)
Apr 08, 2022 28.27 28.35 28.08 28.13 3,988 -0.03(-0.10%)
Apr 07, 2022 28.21 28.28 27.86 28.16 6,543 -0.18(-0.64%)
Apr 06, 2022 28.21 28.34 28.21 28.34 16,893 -0.10(-0.36%)
Apr 05, 2022 28.39 28.44 28.39 28.44 380 -0.63(-2.16%)
Apr 04, 2022 29.00 29.07 29.00 29.07 14,342 -0.05(-0.16%)
Apr 01, 2022 29.12 29.12 29.12 29.12 603 +0.13(+0.44%)
Mar 31, 2022 29.34 29.34 28.99 28.99 9,337 -0.21(-0.72%)
Mar 30, 2022 29.43 29.43 29.20 29.20 1,322 +0.30(+1.05%)
Mar 24, 2022 28.89 119 +0.18(+0.64%)
Mar 23, 2022 28.84 28.84 28.71 28.71 1,141 -0.53(-1.81%)
Mar 22, 2022 29.33 29.34 29.21 29.24 1,035 +0.26(+0.90%)
Mar 21, 2022 29.31 29.31 28.98 28.98 2,283 -0.31(-1.06%)
Mar 18, 2022 29.17 29.29 28.97 29.29 1,966 +0.42(+1.44%)
Mar 16, 2022 28.87 273 +0.56(+1.97%)
Mar 15, 2022 28.18 28.32 28.15 28.32 779 +0.26(+0.91%)
Mar 14, 2022 28.16 28.16 27.92 28.06 3,384 -0.26(-0.92%)
Mar 11, 2022 28.29 28.35 28.23 28.32 4,412 +0.30(+1.07%)
Mar 10, 2022 28.18 28.25 28.02 28.02 2,215 -0.29(-1.01%)
Mar 09, 2022 28.39 28.51 28.31 28.31 1,349 +0.39(+1.38%)
Mar 08, 2022 27.89 28.25 27.85 27.92 3,777 +0.03(+0.09%)
Mar 07, 2022 28.49 28.49 27.90 27.90 3,030 -0.52(-1.82%)
Mar 04, 2022 28.21 28.41 28.21 28.41 1,247 -0.23(-0.79%)
Mar 03, 2022 28.70 28.70 28.42 28.64 4,865 -0.04(-0.14%)
Mar 02, 2022 28.68 28.68 28.68 28.68 356 +0.74(+2.66%)
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.