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

29.48 USD -0.07 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 29.77 29.77 29.55 29.55 21,192 +0.24(+0.82%)
Dec 06, 2021 29.21 29.46 29.21 29.31 4,786 +0.52(+1.81%)
Dec 02, 2021 28.79 28.79 28.79 269 +0.37(+1.30%)
Dec 01, 2021 29.25 29.25 28.42 28.42 2,103 +0.01(+0.04%)
Nov 30, 2021 28.41 28.42 28.41 28.41 1,582 -0.72(-2.47%)
Nov 29, 2021 29.25 29.28 29.10 29.13 3,812 +0.16(+0.55%)
Nov 26, 2021 28.97 28.97 28.97 28.97 120 -1.32(-4.34%)
Nov 24, 2021 30.33 30.33 30.25 30.29 4,683 -0.16(-0.51%)
Nov 23, 2021 30.29 30.44 30.29 30.44 2,525 +0.08(+0.25%)
Nov 22, 2021 30.38 30.62 30.36 30.36 976 +0.31(+1.03%)
Nov 19, 2021 30.15 30.17 30.05 30.05 3,915 -0.33(-1.10%)
Nov 18, 2021 30.44 30.39 30.39 30.39 255 -0.12(-0.39%)
Nov 17, 2021 30.57 30.70 30.34 30.51 6,273 -0.25(-0.81%)
Nov 16, 2021 30.75 30.82 30.66 30.75 1,054 +0.00(+0.01%)
Nov 15, 2021 30.64 30.94 30.64 30.75 1,107 +0.08(+0.28%)
Nov 12, 2021 30.71 30.76 30.67 30.67 5,697 -0.04(-0.15%)
Nov 11, 2021 30.39 30.73 30.39 30.71 499 +0.23(+0.76%)
Nov 10, 2021 30.63 30.48 30.48 0 -0.19(-0.63%)
Nov 09, 2021 30.58 30.70 30.58 30.67 3,683 -0.04(-0.12%)
Nov 08, 2021 31.00 31.00 30.71 30.71 2,956 -0.08(-0.27%)
Nov 05, 2021 30.83 30.83 30.62 30.79 2,559 +0.46(+1.53%)
Nov 04, 2021 30.33 30.59 30.16 30.33 8,091 -0.12(-0.39%)
Nov 03, 2021 30.17 30.45 30.16 30.45 2,737 +0.75(+2.53%)
Nov 02, 2021 29.70 29.70 29.68 29.70 1,514 -0.10(-0.32%)
Nov 01, 2021 29.40 29.79 29.40 29.79 6,635 +0.70(+2.41%)
Oct 29, 2021 29.01 29.09 28.99 29.09 3,888 +0.06(+0.20%)
Oct 28, 2021 28.78 29.03 28.78 29.03 4,581 +0.49(+1.70%)
Oct 27, 2021 29.26 28.96 28.55 28.55 1,869 -0.66(-2.24%)
Oct 26, 2021 29.52 29.12 29.20 7,746 -0.13(-0.44%)
Oct 25, 2021 29.32 29.44 29.32 29.33 2,406 +0.06(+0.20%)
Oct 22, 2021 29.31 29.37 29.27 29.27 9,784 +0.13(+0.45%)
Oct 21, 2021 29.05 29.36 29.05 29.14 2,862 -0.11(-0.38%)
Oct 20, 2021 29.02 29.28 29.02 29.25 21,360 +0.27(+0.95%)
Oct 19, 2021 28.97 28.98 28.86 28.98 3,556 +0.05(+0.18%)
Oct 18, 2021 29.00 29.05 28.76 28.92 6,230 -0.05(-0.16%)
Oct 15, 2021 29.35 29.39 28.97 28.97 24,289 -0.00(-0.01%)
Oct 14, 2021 28.94 29.02 28.93 28.97 1,337 +0.38(+1.34%)
Oct 13, 2021 28.53 28.60 28.53 28.59 3,084 -0.09(-0.33%)
Oct 12, 2021 28.67 28.76 28.65 28.68 3,213 -0.01(-0.02%)
Oct 11, 2021 28.79 28.83 28.69 28.69 13,130 -0.24(-0.85%)
Oct 08, 2021 28.93 28.93 28.93 28.93 175 +0.01(+0.04%)
Oct 07, 2021 28.93 29.08 28.92 28.92 3,843 +0.33(+1.15%)
Oct 06, 2021 28.60 28.60 28.40 28.60 4,432 -0.15(-0.51%)
Oct 05, 2021 28.67 28.75 28.67 28.74 7,685 +0.10(+0.35%)
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.