Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.54 24.54 24.39 24.50 3,238 -0.15(-0.63%)
Dec 29, 2022 24.67 24.72 24.63 24.65 4,190 +0.49(+2.04%)
Dec 28, 2022 24.74 24.74 24.14 24.16 6,014 -0.48(-1.95%)
Dec 27, 2022 24.66 24.66 24.57 24.64 18,743 -0.05(-0.21%)
Dec 23, 2022 24.56 24.69 24.56 24.69 362 +0.25(+1.04%)
Dec 22, 2022 24.04 24.44 24.04 24.44 2,970 -0.23(-0.94%)
Dec 21, 2022 24.77 24.77 24.67 24.67 400 +0.36(+1.46%)
Dec 20, 2022 24.29 24.42 24.19 24.32 1,174 -0.01(-0.03%)
Dec 19, 2022 24.48 24.48 24.32 24.32 1,461 -0.26(-1.04%)
Dec 16, 2022 24.57 24.59 24.40 24.58 2,048 -0.16(-0.65%)
Dec 15, 2022 24.75 24.75 24.74 24.74 621 -0.67(-2.65%)
Dec 14, 2022 25.71 25.77 25.41 25.41 957 -0.24(-0.93%)
Dec 13, 2022 26.29 26.29 25.61 25.65 2,474 +0.15(+0.57%)
Dec 12, 2022 25.32 25.52 25.32 25.51 5,059 +0.25(+1.00%)
Dec 09, 2022 25.25 25.49 25.25 25.26 7,710 -0.17(-0.66%)
Dec 08, 2022 25.33 25.71 25.33 25.42 9,436 +0.10(+0.41%)
Dec 07, 2022 25.51 25.53 25.32 25.32 2,800 -0.02(-0.07%)
Dec 06, 2022 25.57 25.57 25.24 25.34 2,919 -0.34(-1.33%)
Dec 05, 2022 26.07 26.07 25.64 25.68 1,290 -0.63(-2.40%)
Dec 02, 2022 26.26 26.31 26.15 26.31 2,754 +0.14(+0.54%)
Dec 01, 2022 26.24 26.24 26.17 26.17 848 +0.11(+0.42%)
Nov 30, 2022 25.35 26.06 25.34 26.06 2,046 +0.55(+2.15%)
Nov 29, 2022 25.62 25.62 25.51 25.51 2,282 +0.01(+0.04%)
Nov 28, 2022 25.84 25.84 25.35 25.50 14,031 -0.47(-1.82%)
Nov 25, 2022 25.99 25.99 25.97 25.97 524 +0.14(+0.52%)
Nov 23, 2022 25.89 25.89 25.82 25.84 1,019 -0.04(-0.16%)
Nov 22, 2022 25.78 25.92 25.65 25.88 7,341 +0.32(+1.26%)
Nov 21, 2022 25.60 25.60 25.48 25.56 3,635 -0.03(-0.13%)
Nov 18, 2022 25.71 25.71 25.47 25.59 2,251 +0.17(+0.68%)
Nov 17, 2022 25.40 25.42 25.16 25.42 4,084 -0.17(-0.65%)
Nov 16, 2022 25.84 25.85 25.58 25.58 2,923 -0.39(-1.52%)
Nov 15, 2022 26.07 26.23 25.80 25.98 69,770 +0.25(+0.96%)
Nov 14, 2022 25.85 25.85 25.73 25.73 254 -0.25(-0.95%)
Nov 11, 2022 25.88 26.08 25.88 25.98 1,756 +0.26(+1.00%)
Nov 10, 2022 25.60 25.73 25.57 25.72 2,520 +1.35(+5.55%)
Nov 09, 2022 24.48 24.48 24.37 24.37 1,074 -0.52(-2.09%)
Nov 08, 2022 24.80 24.89 24.76 24.89 1,449 -0.03(-0.11%)
Nov 07, 2022 24.70 24.99 24.70 24.92 1,817 +0.32(+1.30%)
Nov 04, 2022 24.49 24.67 24.20 24.60 12,550 +0.43(+1.77%)
Nov 03, 2022 24.32 24.33 24.17 24.17 988 -0.16(-0.64%)
Nov 02, 2022 24.99 24.32 24.32 6,422 -0.68(-2.70%)
Nov 01, 2022 24.98 25.17 24.96 25.00 2,290 +0.08(+0.32%)
Oct 31, 2022 24.84 24.95 24.81 24.92 1,811 +0.05(+0.18%)
Oct 28, 2022 24.61 24.87 24.61 24.87 931 +0.43(+1.76%)
Oct 27, 2022 24.79 24.79 24.33 24.44 937 +0.13(+0.53%)
Oct 26, 2022 24.68 24.68 24.31 24.31 4,798 +0.07(+0.28%)
Oct 25, 2022 24.26 24.27 24.16 24.24 1,389 +0.51(+2.14%)
Oct 24, 2022 23.74 1 +0.22(+0.94%)
Oct 21, 2022 22.97 23.52 22.97 23.52 2,064 +0.50(+2.17%)
Oct 20, 2022 23.43 23.55 23.00 23.02 4,288 -0.36(-1.55%)
Oct 19, 2022 23.37 23.38 23.14 23.38 6,126 -0.25(-1.08%)
Oct 18, 2022 23.92 23.93 23.50 23.63 5,239 +0.23(+1.00%)
Oct 17, 2022 23.23 23.40 23.23 23.40 2,336 +0.70(+3.06%)
Oct 14, 2022 23.09 23.09 22.71 22.71 3,514 -0.40(-1.72%)
Oct 13, 2022 22.09 23.15 22.09 23.10 67,533 +0.57(+2.53%)
Oct 12, 2022 22.71 22.71 22.39 22.53 69,251 -0.32(-1.39%)
Oct 11, 2022 23.00 23.00 22.67 22.85 3,020 +0.03(+0.11%)
Oct 10, 2022 22.90 22.97 22.72 22.83 37,623 +0.02(+0.08%)
Oct 07, 2022 23.04 23.04 22.72 22.81 12,226 -0.52(-2.25%)
Oct 06, 2022 23.45 23.50 23.31 23.33 3,640 -0.22(-0.94%)
Oct 05, 2022 23.40 23.62 23.40 23.55 2,787 -0.09(-0.37%)
Oct 04, 2022 23.60 24.14 23.43 23.64 133,095 +0.87(+3.83%)
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.