Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.61 27.61 27.40 27.40 5,965 -0.08(-0.30%)
Aug 30, 2021 27.63 27.63 27.49 27.49 628 -0.21(-0.75%)
Aug 27, 2021 27.22 27.69 27.16 27.69 11,016 +0.69(+2.54%)
Aug 26, 2021 27.05 27.13 26.96 27.01 4,046 -0.29(-1.07%)
Aug 25, 2021 27.31 27.32 27.30 27.30 553 +0.13(+0.49%)
Aug 24, 2021 27.15 27.26 27.12 27.17 6,159 +0.10(+0.36%)
Aug 23, 2021 27.04 27.07 27.04 27.07 278 +0.30(+1.12%)
Aug 20, 2021 26.50 26.82 26.50 26.77 8,746 +0.36(+1.38%)
Aug 19, 2021 26.30 26.41 26.29 26.41 4,163 -0.62(-2.28%)
Aug 18, 2021 27.02 27.02 27.01 27.02 1,027 +0.06(+0.21%)
Aug 17, 2021 27.02 27.06 26.82 26.97 1,886 -0.30(-1.09%)
Aug 16, 2021 27.26 27.26 27.26 27.26 329 -0.12(-0.44%)
Aug 13, 2021 27.37 27.38 27.37 27.38 212 -0.12(-0.43%)
Aug 12, 2021 27.58 27.58 27.42 27.50 4,596 -0.14(-0.52%)
Aug 11, 2021 28.73 29.11 27.31 27.65 60,902 +0.29(+1.08%)
Aug 10, 2021 27.03 27.37 27.03 27.35 4,048 +0.00(+0.02%)
Aug 06, 2021 27.35 27.35 27.35 369 +0.27(+1.01%)
Aug 05, 2021 27.05 27.07 27.05 27.07 827 +0.35(+1.32%)
Aug 04, 2021 26.86 26.86 26.72 26.72 2,016 -0.52(-1.90%)
Aug 03, 2021 26.87 27.24 26.87 27.24 2,067 -0.01(-0.04%)
Aug 02, 2021 27.67 27.67 27.14 27.25 9,089 -0.05(-0.19%)
Jul 30, 2021 27.65 27.66 27.18 27.30 4,789 -0.12(-0.44%)
Jul 29, 2021 27.40 27.52 27.40 27.42 3,061 +0.24(+0.88%)
Jul 28, 2021 27.00 27.18 27.00 27.18 213 +0.23(+0.85%)
Jul 27, 2021 26.67 26.96 26.67 26.96 1,368 -0.07(-0.26%)
Jul 26, 2021 27.00 27.03 26.97 27.03 1,741 +0.17(+0.64%)
Jul 23, 2021 26.63 26.86 26.63 26.85 2,425 +0.20(+0.73%)
Jul 22, 2021 26.76 26.76 26.66 26.66 3,923 -0.40(-1.49%)
Jul 21, 2021 27.09 27.13 27.06 27.06 1,558 +0.26(+0.97%)
Jul 20, 2021 26.93 26.94 26.80 26.80 1,436 +0.72(+2.74%)
Jul 19, 2021 26.13 26.21 25.93 26.09 5,121 -0.51(-1.92%)
Jul 16, 2021 27.18 27.20 26.60 26.60 7,134 -0.34(-1.26%)
Jul 15, 2021 26.84 26.94 26.82 26.94 5,475 -0.35(-1.28%)
Jul 13, 2021 27.29 27.29 27.29 6 -0.31(-1.14%)
Jul 12, 2021 27.49 27.63 27.46 27.60 1,072 +0.09(+0.32%)
Jul 09, 2021 27.44 27.51 27.37 27.51 6,927 +0.73(+2.74%)
Jul 08, 2021 26.52 27.06 26.51 26.78 6,979 -0.34(-1.26%)
Jul 07, 2021 26.95 27.28 26.93 27.12 9,836 -0.09(-0.34%)
Jul 06, 2021 27.00 27.21 27.00 27.21 1,351 -0.44(-1.60%)
Jul 02, 2021 27.73 27.83 27.64 27.66 20,456 -0.23(-0.81%)
Jul 01, 2021 27.92 27.92 27.88 27.88 493 +0.22(+0.79%)
Jun 30, 2021 27.57 27.67 27.42 27.67 668 +0.17(+0.62%)
Jun 29, 2021 27.89 27.89 27.50 27.50 2,561 -0.15(-0.55%)
Jun 28, 2021 27.78 27.78 27.47 27.65 2,834 -0.35(-1.26%)
Jun 24, 2021 28.00 28.00 28.00 0 +0.28(+1.01%)
Jun 21, 2021 27.72 27.72 27.72 66 +0.71(+2.64%)
Jun 18, 2021 27.27 27.30 26.99 27.01 2,517 -0.70(-2.52%)
Jun 17, 2021 28.03 28.03 27.57 27.71 757 -0.60(-2.11%)
Jun 16, 2021 28.16 28.30 28.16 28.30 109 -0.05(-0.19%)
Jun 15, 2021 28.30 28.40 28.30 28.36 2,075 +0.05(+0.18%)
Jun 14, 2021 28.35 28.37 28.26 28.31 5,458 -0.30(-1.06%)
Jun 11, 2021 28.59 28.61 28.50 28.61 892 +0.22(+0.78%)
Jun 10, 2021 28.89 28.89 28.39 28.39 3,013 -0.20(-0.71%)
Jun 09, 2021 28.73 28.73 28.49 28.59 1,200 -0.17(-0.59%)
Jun 08, 2021 28.69 28.84 28.48 28.77 3,419 +0.26(+0.92%)
Jun 07, 2021 28.44 28.50 28.43 28.50 813 +0.13(+0.45%)
Jun 04, 2021 28.31 28.38 28.31 28.38 171 +0.06(+0.20%)
Jun 03, 2021 28.30 28.32 28.30 28.32 140 -0.03(-0.11%)
Jun 02, 2021 28.37 28.39 28.33 28.35 521 +0.06(+0.20%)
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.