Skip to main content

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

23.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 23.20 23.36 23.20 23.28 18,506 -0.11(-0.45%)
Sep 26, 2022 23.68 23.68 23.39 23.39 3,796 -0.34(-1.45%)
Sep 23, 2022 23.66 23.75 23.48 23.73 2,789 -0.78(-3.19%)
Sep 22, 2022 24.66 24.66 24.47 24.51 3,299 -0.54(-2.14%)
Sep 21, 2022 25.57 25.57 24.98 25.05 3,156 -0.27(-1.07%)
Sep 20, 2022 25.40 25.41 25.23 25.32 1,271 -0.32(-1.25%)
Sep 19, 2022 25.46 25.64 25.46 25.64 286 +0.28(+1.10%)
Sep 16, 2022 25.15 25.36 25.00 25.36 2,191 -0.11(-0.43%)
Sep 15, 2022 25.60 25.60 25.39 25.47 1,503 -0.13(-0.52%)
Sep 14, 2022 25.52 25.61 25.37 25.60 2,288 -0.13(-0.51%)
Sep 13, 2022 25.77 25.77 25.73 25.73 201 -1.09(-4.05%)
Sep 12, 2022 26.80 26.87 26.71 26.82 936 +0.41(+1.54%)
Sep 09, 2022 26.35 26.48 26.31 26.41 2,013 +0.52(+1.99%)
Sep 08, 2022 25.88 25.90 25.80 25.90 1,530 +0.11(+0.42%)
Sep 07, 2022 25.27 25.79 25.26 25.79 1,255 +0.42(+1.65%)
Sep 06, 2022 25.67 25.67 25.31 25.37 1,217 -0.27(-1.04%)
Sep 02, 2022 26.20 26.20 25.64 25.64 892 -0.19(-0.74%)
Sep 01, 2022 25.77 25.83 25.61 25.83 3,064 -0.43(-1.65%)
Aug 31, 2022 26.39 26.51 26.26 26.26 3,332 -0.26(-0.97%)
Aug 30, 2022 26.58 26.68 26.51 26.52 3,204 -0.37(-1.37%)
Aug 29, 2022 26.75 26.97 26.75 26.89 4,419 -0.17(-0.63%)
Aug 26, 2022 27.55 27.55 27.06 27.06 55,218 -0.98(-3.50%)
Aug 25, 2022 27.87 28.04 27.84 28.04 1,235 +0.60(+2.19%)
Aug 24, 2022 27.35 27.53 27.34 27.44 6,344 -0.05(-0.18%)
Aug 23, 2022 27.66 27.66 27.49 27.49 349 +0.00(+0.00%)
Aug 22, 2022 27.71 27.71 27.48 27.49 17,567 -0.66(-2.34%)
Aug 19, 2022 28.43 28.43 28.13 28.15 1,515 -0.48(-1.69%)
Aug 18, 2022 28.43 28.66 28.43 28.63 1,930 +0.22(+0.78%)
Aug 17, 2022 28.41 28.41 28.41 28.41 145 -0.44(-1.52%)
Aug 16, 2022 28.61 28.96 28.61 28.85 702 +0.19(+0.68%)
Aug 15, 2022 28.46 28.66 28.44 28.66 2,485 +0.02(+0.07%)
Aug 12, 2022 28.55 28.64 28.55 28.64 1,554 +0.56(+1.98%)
Aug 11, 2022 28.00 28.30 28.00 28.08 4,908 +0.20(+0.72%)
Aug 10, 2022 27.81 27.88 27.81 27.88 822 +0.66(+2.44%)
Aug 09, 2022 27.50 27.50 27.22 27.22 2,205 -0.44(-1.60%)
Aug 08, 2022 27.70 27.75 27.55 27.66 2,675 +0.35(+1.28%)
Aug 05, 2022 27.15 27.38 27.15 27.31 7,969 -0.00(-0.00%)
Aug 04, 2022 27.48 27.48 27.31 27.31 2,256 -0.32(-1.17%)
Aug 03, 2022 27.51 27.74 27.41 27.63 6,621 +0.11(+0.41%)
Aug 02, 2022 27.65 27.71 27.52 27.52 929 -0.34(-1.21%)
Aug 01, 2022 27.64 27.99 27.63 27.86 2,173 +0.12(+0.43%)
Jul 29, 2022 27.65 27.74 27.65 27.74 2,730 +0.24(+0.87%)
Jul 28, 2022 27.19 27.50 27.14 27.50 1,317 +0.42(+1.55%)
Jul 27, 2022 26.50 27.08 26.50 27.08 584 +0.54(+2.03%)
Jul 26, 2022 26.43 26.60 26.43 26.54 985 -0.13(-0.48%)
Jul 25, 2022 26.68 26.68 26.67 26.67 344 +0.17(+0.63%)
Jul 22, 2022 26.67 26.67 26.35 26.50 18,774 -0.11(-0.43%)
Jul 21, 2022 26.49 26.62 26.22 26.62 1,963 +0.07(+0.26%)
Jul 20, 2022 26.38 26.55 26.31 26.55 763 +0.29(+1.12%)
Jul 19, 2022 26.23 26.26 26.23 26.26 1,390 +0.92(+3.61%)
Jul 18, 2022 25.66 25.69 25.34 25.34 2,121 +0.06(+0.23%)
Jul 15, 2022 25.35 25.35 25.28 25.28 383 +0.49(+1.99%)
Jul 14, 2022 24.74 24.82 24.44 24.79 4,537 -0.23(-0.92%)
Jul 13, 2022 24.99 25.04 24.99 25.02 17,905 -0.04(-0.17%)
Jul 12, 2022 25.25 25.25 25.06 25.06 782 +0.04(+0.15%)
Jul 11, 2022 25.10 25.14 25.03 25.03 1,466 -0.35(-1.40%)
Jul 08, 2022 25.40 25.40 25.38 25.38 1,339 -0.02(-0.07%)
Jul 07, 2022 25.48 25.48 25.40 25.40 522 +0.46(+1.85%)
Jul 06, 2022 25.02 25.02 24.94 24.94 796 -0.36(-1.42%)
Jul 05, 2022 25.30 25.30 25.30 25.30 2 -0.07(-0.29%)
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.