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 (%)
Oct 31, 2018 19.06 19.06 18.96 19.01 1,006 +0.01(+0.05%)
Oct 30, 2018 18.90 19.01 18.90 19.00 1,430 +0.12(+0.63%)
Oct 29, 2018 18.88 18.88 18.88 18.88 278 +0.22(+1.16%)
Oct 26, 2018 18.63 18.74 18.63 18.66 1,217 -0.22(-1.15%)
Oct 25, 2018 18.72 18.88 18.72 18.88 2,464 +0.09(+0.50%)
Oct 24, 2018 18.79 18.79 18.79 18.79 387 -0.53(-2.73%)
Oct 23, 2018 19.31 19.31 19.31 6 +0.00(+0.00%)
Oct 22, 2018 19.48 19.48 19.25 19.31 3,425 -0.14(-0.70%)
Oct 18, 2018 19.45 19.45 19.45 0 -0.38(-1.91%)
Oct 16, 2018 19.83 19.83 19.83 0 +0.64(+3.34%)
Oct 15, 2018 19.18 19.18 19.19 1 +0.00(+0.00%)
Oct 12, 2018 19.45 19.45 19.19 19.19 332 -0.49(-2.48%)
Oct 11, 2018 19.67 19.67 19.67 19.67 292 -0.49(-2.42%)
Oct 05, 2018 20.16 20.16 20.16 0 -0.16(-0.80%)
Oct 04, 2018 20.26 20.37 20.26 20.32 859 -0.16(-0.78%)
Oct 03, 2018 20.48 20.48 20.48 20.48 129 +0.11(+0.56%)
Oct 02, 2018 20.34 20.38 20.34 20.37 1,188 -0.39(-1.87%)
Sep 28, 2018 20.76 20.76 20.76 0 +0.03(+0.15%)
Sep 27, 2018 20.72 20.75 20.72 20.73 1,473 -0.08(-0.36%)
Sep 26, 2018 20.76 20.81 20.76 20.80 571 -0.09(-0.42%)
Sep 25, 2018 20.79 20.92 20.79 20.89 1,501 +0.09(+0.42%)
Sep 24, 2018 20.85 20.87 20.77 20.80 3,865 -0.14(-0.65%)
Sep 21, 2018 21.11 21.11 20.94 20.94 1,549 -0.02(-0.09%)
Sep 20, 2018 20.96 20.96 20.96 20.96 306 -0.05(-0.26%)
Sep 19, 2018 21.01 21.01 21.01 120 +0.00(+0.00%)
Sep 18, 2018 21.02 21.03 20.92 21.01 7,349 +0.12(+0.56%)
Sep 17, 2018 20.94 20.98 20.89 20.89 3,768 -0.20(-0.94%)
Sep 14, 2018 21.09 21.09 21.09 119 +0.08(+0.37%)
Sep 13, 2018 21.12 21.12 20.97 21.01 862 +0.04(+0.17%)
Sep 12, 2018 20.96 21.04 20.96 20.98 6,000 -0.10(-0.47%)
Sep 11, 2018 21.08 21.08 21.08 108 -0.00(-0.01%)
Sep 10, 2018 21.08 21.08 21.08 21.08 313 +0.07(+0.35%)
Sep 07, 2018 21.16 21.16 20.99 21.01 3,222 -0.25(-1.19%)
Sep 06, 2018 21.26 21.26 21.26 28 +0.00(+0.00%)
Sep 05, 2018 21.19 21.27 21.19 21.26 885 +0.11(+0.52%)
Sep 04, 2018 21.15 21.15 21.15 21.15 321 -0.15(-0.68%)
Aug 31, 2018 21.29 21.29 21.29 0 +0.04(+0.21%)
Aug 30, 2018 21.25 21.25 21.25 21.25 431 -0.03(-0.15%)
Aug 29, 2018 21.20 21.28 21.20 21.28 568 +0.06(+0.27%)
Aug 28, 2018 21.33 21.33 21.18 21.22 2,720 +0.07(+0.33%)
Aug 24, 2018 21.15 21.15 21.15 0 +0.02(+0.09%)
Aug 23, 2018 21.13 21.13 21.13 44 -0.00(-0.01%)
Aug 22, 2018 21.28 21.28 21.13 21.13 361 -0.06(-0.29%)
Aug 21, 2018 21.19 21.19 21.19 21.19 411 +0.25(+1.19%)
Aug 20, 2018 20.82 20.95 20.82 20.95 744 +0.20(+0.97%)
Aug 16, 2018 20.74 20.74 20.74 0 -0.00(-0.00%)
Aug 14, 2018 20.74 20.74 20.74 0 +0.29(+1.40%)
Aug 13, 2018 20.46 20.46 20.46 20.46 177 -0.18(-0.86%)
Aug 10, 2018 20.44 20.64 20.44 20.64 3,000 +0.02(+0.09%)
Aug 09, 2018 20.62 20.62 20.62 5 +0.00(+0.00%)
Aug 08, 2018 20.63 20.63 20.59 20.62 3,379 -0.13(-0.61%)
Aug 07, 2018 20.75 20.75 20.74 4 -0.00(-0.02%)
Aug 06, 2018 20.75 20.75 20.75 20.75 274 +0.08(+0.36%)
Aug 03, 2018 20.67 20.67 20.67 20.67 1,111 -0.13(-0.65%)
Aug 02, 2018 20.67 20.81 20.67 20.81 228 +0.20(+0.99%)
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.