Small Cap US Equity Select ETF FT (NQ: RNSC )

29.10 USD -0.35 (-1.19%)
Streaming Delayed Price Updated: 3:14 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 29.57 29.57 29.10 29.10 5,308 -0.35(-1.19%)
Jan 18, 2022 29.34 29.46 29.27 29.45 6,760 -0.26(-0.88%)
Jan 14, 2022 29.71 0 -0.37(-1.23%)
Jan 13, 2022 29.74 30.14 29.74 30.08 3,304 +0.29(+0.97%)
Jan 12, 2022 29.87 29.90 29.67 29.79 12,470 -0.08(-0.28%)
Jan 11, 2022 29.82 29.88 29.78 29.88 1,460 +0.36(+1.20%)
Jan 10, 2022 29.52 29.54 29.27 29.52 54,322 -0.39(-1.30%)
Jan 07, 2022 30.02 30.08 29.83 29.91 10,474 -0.20(-0.66%)
Jan 06, 2022 29.93 30.17 29.93 30.11 2,263 +0.19(+0.64%)
Jan 05, 2022 30.51 30.65 29.92 29.92 15,143 -0.47(-1.56%)
Jan 04, 2022 30.30 30.43 30.30 30.39 865 +0.44(+1.49%)
Jan 03, 2022 29.91 29.95 29.91 29.95 1,085 +0.17(+0.57%)
Dec 31, 2021 29.84 29.84 29.78 29.78 1,171 -0.20(-0.67%)
Dec 30, 2021 29.93 29.98 29.93 29.98 850 +0.18(+0.60%)
Dec 29, 2021 29.93 29.93 29.80 29.80 764 +0.00(+0.00%)
Dec 28, 2021 29.54 29.88 29.54 29.80 2,255 +0.24(+0.81%)
Dec 27, 2021 29.38 29.56 29.38 29.56 493 +0.16(+0.54%)
Dec 23, 2021 32.98 32.98 29.38 29.40 17,103 +0.04(+0.14%)
Dec 22, 2021 29.11 29.36 29.11 29.36 59,882 +0.40(+1.38%)
Dec 21, 2021 28.31 29.02 28.31 28.96 24,396 +0.63(+2.23%)
Dec 20, 2021 28.60 28.60 27.95 28.33 7,149 -0.50(-1.72%)
Dec 17, 2021 28.88 28.88 28.83 28.83 425 -0.01(-0.04%)
Dec 16, 2021 29.32 29.32 28.84 28.84 818 -0.24(-0.83%)
Dec 15, 2021 28.62 29.21 28.62 29.08 5,641 +0.29(+1.01%)
Dec 14, 2021 28.90 28.90 28.75 28.79 1,236 -0.14(-0.49%)
Dec 13, 2021 28.92 29.17 28.85 28.93 29,664 -0.40(-1.37%)
Dec 09, 2021 29.33 29.33 29.33 254 -0.24(-0.80%)
Dec 08, 2021 29.48 29.57 29.48 29.57 2,233 +0.02(+0.06%)
Dec 07, 2021 29.77 29.77 29.55 29.55 21,192 +0.24(+0.82%)
Dec 06, 2021 29.21 29.46 29.21 29.31 4,786 +0.52(+1.81%)
Dec 02, 2021 28.79 28.79 28.79 269 +0.37(+1.30%)
Dec 01, 2021 29.25 29.25 28.42 28.42 2,103 +0.01(+0.04%)
Nov 30, 2021 28.41 28.42 28.41 28.41 1,582 -0.72(-2.47%)
Nov 29, 2021 29.25 29.28 29.10 29.13 3,812 +0.16(+0.55%)
Nov 26, 2021 28.97 28.97 28.97 28.97 120 -1.32(-4.34%)
Nov 24, 2021 30.33 30.33 30.25 30.29 4,683 -0.16(-0.51%)
Nov 23, 2021 30.29 30.44 30.29 30.44 2,525 +0.08(+0.25%)
Nov 22, 2021 30.38 30.62 30.36 30.36 976 +0.31(+1.03%)
Nov 19, 2021 30.15 30.17 30.05 30.05 3,915 -0.33(-1.10%)
Nov 18, 2021 30.44 30.39 30.39 30.39 255 -0.12(-0.39%)
Nov 17, 2021 30.57 30.70 30.34 30.51 6,273 -0.25(-0.81%)
Nov 16, 2021 30.75 30.82 30.66 30.75 1,054 +0.00(+0.01%)
Nov 15, 2021 30.64 30.94 30.64 30.75 1,107 +0.08(+0.28%)
Nov 12, 2021 30.71 30.76 30.67 30.67 5,697 -0.04(-0.15%)
Nov 11, 2021 30.39 30.73 30.39 30.71 499 +0.23(+0.76%)
Nov 10, 2021 30.63 30.48 30.48 0 -0.19(-0.63%)
Nov 09, 2021 30.58 30.70 30.58 30.67 3,683 -0.04(-0.12%)
Nov 08, 2021 31.00 31.00 30.71 30.71 2,956 -0.08(-0.27%)
Nov 05, 2021 30.83 30.83 30.62 30.79 2,559 +0.46(+1.53%)
Nov 04, 2021 30.33 30.59 30.16 30.33 8,091 -0.12(-0.39%)
Nov 03, 2021 30.17 30.45 30.16 30.45 2,737 +0.75(+2.53%)
Nov 02, 2021 29.70 29.70 29.68 29.70 1,514 -0.10(-0.32%)
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.