Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

27.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.87 27.19 26.72 27.19 4,805 +0.44(+1.65%)
Jan 28, 2022 26.33 26.75 26.03 26.75 2,447 +0.30(+1.14%)
Jan 27, 2022 26.52 26.52 26.44 26.44 425 -0.78(-2.88%)
Jan 26, 2022 27.08 27.30 27.08 27.23 10,228 +0.16(+0.58%)
Jan 25, 2022 26.79 27.14 26.79 27.07 1,074 -0.30(-1.09%)
Jan 24, 2022 26.63 27.39 26.52 27.37 9,295 +0.50(+1.86%)
Jan 21, 2022 27.04 27.04 26.87 26.87 315 -0.24(-0.88%)
Jan 20, 2022 27.94 27.94 27.11 27.11 2,563 -0.70(-2.51%)
Jan 19, 2022 28.25 28.25 27.80 27.80 5,555 -0.33(-1.19%)
Jan 18, 2022 28.03 28.15 27.97 28.14 7,074 -0.25(-0.88%)
Jan 14, 2022 28.39 0 -0.35(-1.23%)
Jan 13, 2022 28.42 28.80 28.42 28.74 3,457 +0.27(+0.97%)
Jan 12, 2022 28.54 28.57 28.35 28.47 13,050 -0.08(-0.28%)
Jan 11, 2022 28.49 28.55 28.45 28.55 1,527 +0.34(+1.20%)
Jan 10, 2022 28.21 28.23 27.97 28.21 56,851 -0.37(-1.30%)
Jan 07, 2022 28.69 28.74 28.50 28.58 10,961 -0.19(-0.66%)
Jan 06, 2022 28.60 28.83 28.60 28.77 2,368 +0.18(+0.64%)
Jan 05, 2022 29.15 29.29 28.59 28.59 15,848 -0.45(-1.56%)
Jan 04, 2022 28.95 29.07 28.95 29.04 905 +0.43(+1.49%)
Jan 03, 2022 28.58 28.62 28.58 28.62 1,135 +0.16(+0.57%)
Dec 31, 2021 28.51 28.51 28.45 28.45 1,225 -0.19(-0.67%)
Dec 30, 2021 28.60 28.65 28.60 28.65 889 +0.17(+0.60%)
Dec 29, 2021 28.60 28.60 28.47 28.47 799 +0.00(+0.00%)
Dec 28, 2021 28.23 28.55 28.23 28.47 2,360 +0.23(+0.81%)
Dec 27, 2021 28.07 28.24 28.07 28.24 515 +0.15(+0.54%)
Dec 23, 2021 31.51 31.51 28.07 28.09 17,899 +0.21(+0.76%)
Dec 22, 2021 27.64 27.88 27.64 27.88 63,062 +0.38(+1.38%)
Dec 21, 2021 26.88 27.56 26.88 27.50 25,691 +0.60(+2.23%)
Dec 20, 2021 27.16 27.16 26.54 26.90 7,528 -0.47(-1.72%)
Dec 17, 2021 27.42 27.42 27.37 27.37 447 -0.01(-0.04%)
Dec 16, 2021 27.84 27.84 27.38 27.38 861 -0.23(-0.83%)
Dec 15, 2021 27.18 27.74 27.18 27.61 5,940 +0.28(+1.01%)
Dec 14, 2021 27.44 27.44 27.30 27.34 1,301 -0.13(-0.49%)
Dec 13, 2021 27.46 27.70 27.40 27.47 31,239 -0.38(-1.37%)
Dec 09, 2021 27.85 27.85 27.85 267 -0.23(-0.80%)
Dec 08, 2021 27.99 28.08 27.99 28.08 2,351 +0.02(+0.06%)
Dec 07, 2021 28.27 28.27 28.06 28.06 22,317 +0.23(+0.82%)
Dec 06, 2021 27.74 27.97 27.74 27.83 5,040 +0.50(+1.81%)
Dec 02, 2021 27.34 27.34 27.34 283 +0.35(+1.30%)
Dec 01, 2021 27.77 27.77 26.99 26.99 2,214 +0.01(+0.04%)
Nov 30, 2021 26.98 26.99 26.98 26.98 1,666 -0.68(-2.47%)
Nov 29, 2021 27.77 27.80 27.63 27.66 4,014 +0.15(+0.55%)
Nov 26, 2021 27.51 27.51 27.51 27.51 126 -1.25(-4.34%)
Nov 24, 2021 28.80 28.80 28.72 28.76 4,931 -0.15(-0.51%)
Nov 23, 2021 28.76 28.91 28.76 28.91 2,659 +0.07(+0.25%)
Nov 22, 2021 28.85 29.08 28.83 28.83 1,027 +0.30(+1.03%)
Nov 19, 2021 28.63 28.65 28.54 28.54 4,122 -0.32(-1.10%)
Nov 18, 2021 28.90 28.85 28.85 28.85 268 -0.11(-0.39%)
Nov 17, 2021 29.03 29.15 28.81 28.97 6,606 -0.24(-0.81%)
Nov 16, 2021 29.20 29.27 29.11 29.20 1,109 +0.00(+0.01%)
Nov 15, 2021 29.09 29.38 29.09 29.20 1,165 +0.08(+0.28%)
Nov 12, 2021 29.16 29.21 29.12 29.12 5,999 -0.04(-0.15%)
Nov 11, 2021 28.86 29.18 28.86 29.16 525 +0.22(+0.76%)
Nov 10, 2021 29.09 28.94 28.94 0 -0.18(-0.63%)
Nov 09, 2021 29.04 29.15 29.04 29.12 3,878 -0.03(-0.12%)
Nov 08, 2021 29.44 29.44 29.16 29.16 3,112 -0.08(-0.27%)
Nov 05, 2021 29.28 29.28 29.08 29.24 2,694 +0.44(+1.53%)
Nov 04, 2021 28.80 29.05 28.64 28.80 8,520 -0.11(-0.39%)
Nov 03, 2021 28.65 28.91 28.64 28.91 2,882 +0.71(+2.53%)
Nov 02, 2021 28.20 28.20 28.18 28.20 1,594 -0.09(-0.32%)
Nov 01, 2021 27.92 28.29 27.92 28.29 6,987 +0.67(+2.41%)
Oct 29, 2021 27.55 27.62 27.53 27.62 4,094 +0.05(+0.20%)
Oct 28, 2021 27.33 27.57 27.33 27.57 4,824 +0.46(+1.70%)
Oct 27, 2021 27.78 27.50 27.11 27.11 1,968 -0.62(-2.24%)
Oct 26, 2021 28.03 27.65 27.73 8,157 -0.12(-0.44%)
Oct 25, 2021 27.85 27.96 27.85 27.85 2,533 +0.05(+0.20%)
Oct 22, 2021 27.83 27.89 27.80 27.80 10,303 +0.13(+0.45%)
Oct 21, 2021 27.59 27.88 27.59 27.67 3,013 -0.10(-0.38%)
Oct 20, 2021 27.56 27.80 27.56 27.77 22,494 +0.26(+0.95%)
Oct 19, 2021 27.51 27.51 27.40 27.51 3,744 +0.05(+0.18%)
Oct 18, 2021 27.54 27.59 27.31 27.47 6,560 -0.04(-0.16%)
Oct 15, 2021 27.87 27.91 27.51 27.51 25,578 -0.00(-0.01%)
Oct 14, 2021 27.48 27.56 27.47 27.51 1,408 +0.36(+1.34%)
Oct 13, 2021 27.09 27.16 27.09 27.15 3,247 -0.09(-0.33%)
Oct 12, 2021 27.22 27.31 27.20 27.24 3,383 -0.00(-0.02%)
Oct 11, 2021 27.34 27.38 27.24 27.24 13,827 -0.23(-0.85%)
Oct 08, 2021 27.48 27.48 27.48 27.48 184 +0.01(+0.04%)
Oct 07, 2021 27.47 27.61 27.46 27.46 4,047 +0.31(+1.15%)
Oct 06, 2021 27.16 27.16 26.97 27.15 4,667 -0.14(-0.51%)
Oct 05, 2021 27.22 27.30 27.22 27.29 8,093 +0.10(+0.35%)
Oct 04, 2021 27.27 27.27 27.12 27.20 6,137 +0.28(+1.02%)
Sep 30, 2021 26.92 26.92 26.92 321 -0.23(-0.84%)
Sep 29, 2021 26.88 27.15 26.88 27.15 3,753 +0.04(+0.14%)
Sep 28, 2021 27.11 27.18 27.11 27.11 1,375 -0.29(-1.06%)
Sep 27, 2021 27.82 27.82 27.04 27.40 13,419 +0.46(+1.71%)
Sep 24, 2021 26.94 27.02 26.94 26.94 10,293 +0.07(+0.27%)
Sep 23, 2021 26.94 26.96 26.87 26.87 3,629 +0.37(+1.39%)
Sep 22, 2021 26.64 26.71 26.50 26.50 2,586 +0.31(+1.19%)
Sep 21, 2021 26.52 26.52 26.19 26.19 1,379 -0.06(-0.24%)
Sep 20, 2021 26.51 26.51 25.95 26.25 6,255 -0.51(-1.91%)
Sep 17, 2021 26.67 26.76 26.63 26.76 4,590 -0.18(-0.66%)
Sep 16, 2021 27.04 27.04 26.77 26.94 4,271 +0.21(+0.78%)
Sep 15, 2021 26.72 26.73 26.72 26.73 1,026 +0.18(+0.68%)
Sep 14, 2021 26.63 26.63 26.55 26.55 3,865 -0.34(-1.25%)
Sep 13, 2021 27.05 27.05 26.67 26.88 8,134 +0.07(+0.25%)
Sep 10, 2021 26.93 27.04 26.75 26.82 4,482 -0.17(-0.64%)
Sep 09, 2021 27.14 27.14 26.99 26.99 765 -0.08(-0.31%)
Sep 08, 2021 27.10 27.18 27.04 27.07 6,452 -0.16(-0.57%)
Sep 07, 2021 27.52 27.52 27.23 27.23 2,140 -0.23(-0.85%)
Sep 03, 2021 27.51 27.80 27.37 27.46 1,899 -0.16(-0.59%)
Sep 02, 2021 27.61 27.72 27.61 27.62 5,896 +0.14(+0.52%)
Sep 01, 2021 27.42 27.59 27.28 27.48 24,097 +0.08(+0.28%)
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%)
Jun 01, 2021 28.01 28.42 28.01 28.30 1,479 +0.18(+0.64%)
May 28, 2021 28.12 28.12 28.12 28.12 107 +0.03(+0.12%)
May 27, 2021 28.19 28.19 28.02 28.08 6,075 +0.24(+0.86%)
May 26, 2021 27.80 27.84 27.80 27.84 384 +0.16(+0.57%)
May 24, 2021 27.69 27.69 27.69 91 +0.09(+0.31%)
May 21, 2021 27.70 27.74 27.60 27.60 2,207 +0.15(+0.54%)
May 20, 2021 27.72 27.72 27.32 27.45 1,698 +0.01(+0.05%)
May 19, 2021 27.02 27.46 27.02 27.44 674 -0.21(-0.75%)
May 18, 2021 28.05 28.05 27.65 27.65 459 -0.35(-1.26%)
May 17, 2021 27.97 28.00 27.75 28.00 7,796 +0.07(+0.25%)
May 14, 2021 27.70 27.93 27.70 27.93 1,283 +0.51(+1.86%)
May 13, 2021 27.40 27.43 27.20 27.42 2,685 +0.42(+1.57%)
May 12, 2021 27.41 27.41 27.00 27.00 2,554 -0.59(-2.14%)
May 11, 2021 27.51 27.59 27.33 27.59 374 -0.45(-1.60%)
May 10, 2021 28.32 28.34 28.03 28.03 2,596 -0.12(-0.42%)
May 07, 2021 28.08 28.20 28.01 28.15 3,400 +0.24(+0.87%)
May 06, 2021 27.51 27.91 27.51 27.91 2,458 +0.34(+1.25%)
May 05, 2021 27.47 27.64 27.47 27.56 1,006 +0.34(+1.25%)
May 04, 2021 27.22 27.22 27.22 18 +0.00(+0.00%)
May 03, 2021 27.22 27.22 27.22 33 +0.00(+0.00%)
Apr 30, 2021 27.33 27.33 27.22 27.22 318 -0.42(-1.53%)
Apr 29, 2021 27.97 27.97 27.56 27.65 1,942 -0.03(-0.10%)
Apr 28, 2021 27.69 27.69 27.49 27.67 4,468 +0.10(+0.38%)
Apr 27, 2021 27.85 27.85 27.51 27.57 6,928 +0.02(+0.06%)
Apr 26, 2021 27.79 27.79 27.56 27.56 2,960 -0.01(-0.05%)
Apr 23, 2021 27.50 27.57 27.50 27.57 212 +0.48(+1.76%)
Apr 22, 2021 27.42 27.42 27.09 27.09 5,828 -0.10(-0.36%)
Apr 21, 2021 26.88 27.19 26.88 27.19 1,352 +0.55(+2.07%)
Apr 20, 2021 27.42 27.42 26.53 26.64 4,016 -0.51(-1.89%)
Apr 19, 2021 27.31 27.31 27.13 27.16 1,811 -0.22(-0.80%)
Apr 16, 2021 27.25 27.44 27.25 27.38 1,910 +0.14(+0.50%)
Apr 15, 2021 27.01 27.24 27.01 27.24 435 +0.11(+0.42%)
Apr 14, 2021 27.20 27.23 27.07 27.12 1,694 +0.23(+0.85%)
Apr 13, 2021 26.96 26.99 26.76 26.90 8,920 -0.21(-0.78%)
Apr 12, 2021 27.23 27.23 26.94 27.11 3,452 +0.17(+0.63%)
Apr 09, 2021 27.02 27.05 26.36 26.94 93,603 +0.02(+0.06%)
Apr 08, 2021 27.02 27.02 26.56 26.92 3,995 +0.14(+0.51%)
Apr 07, 2021 27.31 27.31 26.70 26.79 7,818 -0.25(-0.93%)
Apr 06, 2021 27.34 27.36 27.04 27.04 14,905 -0.06(-0.23%)
Apr 05, 2021 27.33 27.33 26.96 27.10 7,218 +0.16(+0.58%)
Apr 01, 2021 26.75 26.94 26.69 26.94 4,987 +0.31(+1.18%)
Mar 31, 2021 26.69 26.69 26.63 26.63 150 +0.32(+1.23%)
Mar 30, 2021 26.31 26.31 26.31 21 +0.00(+0.00%)
Mar 29, 2021 27.07 27.07 26.31 26.31 4,238 -0.54(-2.00%)
Mar 26, 2021 26.63 26.84 26.63 26.84 636 +0.58(+2.20%)
Mar 25, 2021 26.29 26.29 25.35 26.26 1,913 +0.55(+2.16%)
Mar 24, 2021 26.40 26.40 25.71 25.71 368 -0.20(-0.77%)
Mar 23, 2021 26.41 26.50 25.91 25.91 1,147 -0.86(-3.21%)
Mar 22, 2021 27.02 27.02 26.63 26.77 515 -0.47(-1.73%)
Mar 19, 2021 27.34 27.37 27.24 27.24 2,016 -0.41(-1.49%)
Mar 18, 2021 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 17, 2021 27.49 27.65 27.48 27.65 678 +0.16(+0.58%)
Mar 16, 2021 27.56 27.56 27.48 27.49 1,534 -0.37(-1.33%)
Mar 15, 2021 28.17 28.17 27.67 27.86 3,589 -0.06(-0.23%)
Mar 12, 2021 27.76 27.93 27.71 27.93 3,077 +0.40(+1.46%)
Mar 11, 2021 27.47 27.55 27.47 27.53 825 +0.26(+0.94%)
Mar 10, 2021 27.28 27.28 27.27 27.27 516 +0.44(+1.65%)
Mar 09, 2021 26.99 27.03 26.79 26.83 1,682 -0.07(-0.28%)
Mar 08, 2021 26.53 26.99 26.49 26.90 901 +0.57(+2.17%)
Mar 05, 2021 26.33 26.33 25.88 26.33 7,428 +0.70(+2.72%)
Mar 04, 2021 26.08 26.08 25.54 25.63 1,295 -0.37(-1.43%)
Mar 03, 2021 26.08 26.13 25.96 26.00 2,035 +0.19(+0.74%)
Mar 02, 2021 25.99 25.99 25.78 25.81 1,075 -0.35(-1.35%)
Mar 01, 2021 26.04 26.29 25.99 26.17 13,453 +0.58(+2.28%)
Feb 26, 2021 25.92 25.92 25.58 25.58 424 -0.16(-0.62%)
Feb 25, 2021 25.83 25.83 25.73 25.74 4,782 -0.70(-2.65%)
Feb 24, 2021 26.45 26.45 26.00 26.45 318 +0.77(+2.98%)
Feb 23, 2021 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 22, 2021 25.53 25.79 25.48 25.68 1,461 +0.35(+1.37%)
Feb 19, 2021 25.32 25.35 25.30 25.33 2,334 +0.38(+1.53%)
Feb 18, 2021 24.89 24.95 24.89 24.95 197 -0.25(-1.00%)
Feb 17, 2021 25.13 25.23 25.13 25.20 2,318 -0.09(-0.35%)
Feb 16, 2021 25.36 25.36 25.17 25.29 2,265 +0.06(+0.24%)
Feb 12, 2021 25.17 25.23 25.17 25.23 1,698 +0.07(+0.30%)
Feb 11, 2021 25.19 25.19 24.91 25.16 3,072 +0.06(+0.23%)
Feb 10, 2021 25.19 25.19 25.10 25.10 356 -0.04(-0.18%)
Feb 09, 2021 25.00 25.15 24.98 25.14 1,107 +0.05(+0.21%)
Feb 08, 2021 24.87 25.09 24.84 25.09 1,771 +0.52(+2.11%)
Feb 05, 2021 24.52 24.57 24.52 24.57 424 +0.16(+0.65%)
Feb 04, 2021 24.20 24.41 24.20 24.41 159 +0.43(+1.79%)
Feb 03, 2021 23.69 23.98 23.69 23.98 697 +0.12(+0.51%)
Feb 02, 2021 23.85 23.86 23.85 23.86 206 +0.26(+1.09%)
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.