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 (%)
Dec 29, 2017 19.23 19.23 19.23 1 -0.00(-0.01%)
Dec 27, 2017 19.23 19.23 19.23 129 +0.04(+0.19%)
Dec 26, 2017 19.20 19.20 19.20 19.20 353 -0.02(-0.10%)
Dec 22, 2017 19.22 19.24 19.22 19.22 919 -0.09(-0.49%)
Dec 21, 2017 19.32 19.32 19.31 19.31 1,141 +0.11(+0.58%)
Dec 20, 2017 19.21 19.23 19.17 19.20 6,530 -0.03(-0.14%)
Dec 19, 2017 19.25 19.25 19.23 19.23 2,518 -0.02(-0.08%)
Dec 18, 2017 19.28 19.28 19.21 19.24 3,989 +0.18(+0.92%)
Dec 15, 2017 18.91 19.07 18.91 19.07 1,184 +0.22(+1.18%)
Dec 14, 2017 19.01 19.01 18.85 18.85 4,723 -0.09(-0.47%)
Dec 12, 2017 18.94 18.94 18.94 76 +0.00(+0.00%)
Dec 11, 2017 18.94 18.94 18.94 18.94 1,483 -0.04(-0.18%)
Dec 08, 2017 18.97 18.97 18.97 18.97 346 -0.00(-0.02%)
Dec 07, 2017 18.97 19.00 18.97 18.97 1,688 +0.00(+0.02%)
Dec 06, 2017 19.02 19.02 18.97 18.97 555 -0.10(-0.52%)
Dec 05, 2017 19.20 19.20 19.07 19.07 1,487 -0.20(-1.05%)
Dec 04, 2017 19.31 19.31 19.25 19.27 5,029 +0.28(+1.49%)
Dec 01, 2017 19.09 19.09 18.99 18.99 1,875 -0.28(-1.47%)
Nov 30, 2017 19.34 19.34 19.26 19.27 3,326 -0.04(-0.18%)
Nov 29, 2017 19.28 19.31 19.27 19.31 12,284 +0.43(+2.30%)
Nov 28, 2017 18.88 18.88 18.86 18.87 1,292 +0.09(+0.50%)
Nov 27, 2017 18.78 18.78 18.78 18.78 203 -0.06(-0.31%)
Nov 22, 2017 18.84 18.84 18.84 0 +0.04(+0.19%)
Nov 21, 2017 18.80 18.80 18.80 18.80 342 +0.17(+0.91%)
Nov 20, 2017 18.55 18.63 18.55 18.63 5,119 +0.08(+0.42%)
Nov 17, 2017 18.45 18.55 18.45 18.55 2,813 +0.05(+0.29%)
Nov 16, 2017 18.41 18.51 18.41 18.50 2,590 +0.36(+2.00%)
Nov 15, 2017 18.20 18.20 18.12 18.14 4,665 -0.06(-0.34%)
Nov 14, 2017 18.22 18.22 18.20 18.20 3,751 -0.12(-0.63%)
Nov 10, 2017 18.31 18.31 18.31 22 +0.04(+0.21%)
Nov 09, 2017 18.32 18.32 18.28 18.28 9,702 -0.09(-0.50%)
Nov 07, 2017 18.37 18.37 18.37 0 -0.20(-1.10%)
Nov 06, 2017 18.51 18.57 18.51 18.57 1,234 +0.00(+0.00%)
Nov 03, 2017 18.57 18.57 18.56 18.57 1,509 -0.04(-0.19%)
Nov 02, 2017 18.60 18.61 18.60 18.61 2,867 +0.13(+0.72%)
Nov 01, 2017 18.78 18.78 18.47 18.47 968 -0.16(-0.86%)
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%)
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.