Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.62 18.63 18.62 18.63 998 +0.15(+0.81%)
Oct 30, 2017 18.62 18.62 18.41 18.48 1,907 -0.22(-1.18%)
Oct 26, 2017 18.70 18.70 18.70 0 +0.03(+0.15%)
Oct 25, 2017 18.53 18.68 18.53 18.68 1,372 -0.03(-0.15%)
Oct 24, 2017 18.71 18.72 18.70 18.70 2,046 -0.02(-0.10%)
Oct 23, 2017 18.72 18.72 18.72 18.72 351 -0.07(-0.40%)
Oct 20, 2017 18.81 18.81 18.81 18.80 513 +0.10(+0.54%)
Oct 19, 2017 18.68 18.70 18.67 18.70 2,997 -0.07(-0.37%)
Oct 18, 2017 18.77 18.77 18.77 18.77 141 +0.14(+0.75%)
Oct 17, 2017 18.74 18.74 18.62 18.62 284 -0.04(-0.23%)
Oct 16, 2017 18.67 18.67 18.67 18.67 200 -0.05(-0.29%)
Oct 13, 2017 18.78 18.78 18.71 18.72 3,922 -0.04(-0.24%)
Oct 11, 2017 18.77 18.77 18.77 0 +0.12(+0.62%)
Oct 09, 2017 18.65 18.65 18.65 0 -0.10(-0.52%)
Oct 06, 2017 18.74 18.75 18.74 18.75 1,131 -0.04(-0.19%)
Oct 04, 2017 18.78 18.78 18.78 5 +0.03(+0.14%)
Oct 03, 2017 18.76 18.76 18.76 18.76 1,684 +0.11(+0.59%)
Oct 02, 2017 18.66 18.66 18.65 18.65 550 +0.08(+0.41%)
Sep 29, 2017 18.55 18.58 18.54 18.57 6,714 +0.14(+0.74%)
Sep 28, 2017 18.44 18.44 18.44 18.44 564 -0.00(-0.02%)
Sep 27, 2017 18.33 18.44 18.33 18.44 3,375 +0.27(+1.46%)
Sep 26, 2017 18.12 18.17 18.12 18.17 4,229 +0.14(+0.75%)
Sep 25, 2017 17.92 18.04 17.92 18.04 3,102 +0.18(+1.00%)
Sep 21, 2017 17.86 17.86 17.86 0 +0.03(+0.16%)
Sep 20, 2017 17.82 17.83 17.80 17.83 2,646 +0.06(+0.35%)
Sep 19, 2017 17.78 17.79 17.77 17.77 9,841 +0.01(+0.05%)
Sep 18, 2017 17.76 17.79 17.76 17.76 5,466 +0.08(+0.45%)
Sep 15, 2017 17.60 17.68 17.60 17.68 1,542 +0.09(+0.52%)
Sep 14, 2017 17.59 17.59 17.59 17.59 1,032 -0.02(-0.12%)
Sep 13, 2017 17.61 17.61 17.61 17.61 167 +0.21(+1.22%)
Sep 11, 2017 17.40 17.40 17.40 33 +0.23(+1.37%)
Sep 08, 2017 17.19 17.19 17.14 17.16 2,739 -0.12(-0.68%)
Sep 06, 2017 17.28 17.28 17.28 0 +0.14(+0.81%)
Sep 05, 2017 17.16 17.16 17.14 17.14 685 -0.08(-0.49%)
Aug 31, 2017 17.22 17.22 17.22 23 +0.14(+0.81%)
Aug 30, 2017 17.00 17.09 17.00 17.09 8,164 +0.10(+0.60%)
Aug 25, 2017 16.98 16.98 16.98 0 +0.02(+0.13%)
Aug 24, 2017 16.91 16.96 16.90 16.96 3,850 +0.11(+0.66%)
Aug 23, 2017 16.85 16.86 16.84 16.85 5,367 +0.04(+0.24%)
Aug 18, 2017 16.81 16.81 16.81 0 -0.42(-2.41%)
Aug 16, 2017 17.23 17.23 17.23 0 +0.19(+1.11%)
Aug 11, 2017 17.04 17.04 17.04 0 -0.57(-3.24%)
Aug 08, 2017 17.61 17.61 17.61 0 +0.09(+0.52%)
Aug 07, 2017 17.54 17.54 17.52 17.52 307 -0.27(-1.51%)
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.