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 (%)
Nov 30, 2022 25.56 26.28 25.56 26.28 2,029 +0.55(+2.15%)
Nov 29, 2022 25.84 25.84 25.73 25.73 2,262 +0.01(+0.04%)
Nov 28, 2022 26.06 26.06 25.57 25.72 13,912 -0.48(-1.82%)
Nov 25, 2022 26.21 26.21 26.20 26.20 520 +0.14(+0.52%)
Nov 23, 2022 26.12 26.12 26.04 26.06 1,010 -0.04(-0.16%)
Nov 22, 2022 26.00 26.15 25.87 26.10 7,278 +0.33(+1.26%)
Nov 21, 2022 25.82 25.82 25.70 25.78 3,604 -0.03(-0.13%)
Nov 18, 2022 25.93 25.93 25.69 25.81 2,231 +0.17(+0.68%)
Nov 17, 2022 25.61 25.64 25.37 25.64 4,050 -0.17(-0.65%)
Nov 16, 2022 26.06 26.07 25.80 25.80 2,898 -0.40(-1.52%)
Nov 15, 2022 26.29 26.45 26.02 26.20 69,176 +0.25(+0.96%)
Nov 14, 2022 26.07 26.07 25.95 25.95 252 -0.25(-0.95%)
Nov 11, 2022 26.11 26.30 26.11 26.20 1,741 +0.26(+1.00%)
Nov 10, 2022 25.82 25.95 25.79 25.94 2,498 +1.36(+5.55%)
Nov 09, 2022 24.69 24.69 24.58 24.58 1,065 -0.52(-2.09%)
Nov 08, 2022 25.01 25.10 24.98 25.10 1,437 -0.03(-0.11%)
Nov 07, 2022 24.92 25.21 24.91 25.13 1,801 +0.32(+1.30%)
Nov 04, 2022 24.70 24.88 24.40 24.81 12,443 +0.43(+1.77%)
Nov 03, 2022 24.53 24.54 24.37 24.37 980 -0.16(-0.64%)
Nov 02, 2022 25.21 24.53 24.53 6,367 -0.68(-2.70%)
Nov 01, 2022 25.20 25.39 25.18 25.21 2,271 +0.08(+0.32%)
Oct 31, 2022 25.05 25.16 25.02 25.13 1,796 +0.05(+0.18%)
Oct 28, 2022 24.82 25.09 24.82 25.09 923 +0.43(+1.76%)
Oct 27, 2022 25.00 25.00 24.54 24.65 929 +0.13(+0.53%)
Oct 26, 2022 24.89 24.89 24.52 24.52 4,757 +0.07(+0.28%)
Oct 25, 2022 24.47 24.48 24.37 24.45 1,377 +0.51(+2.14%)
Oct 24, 2022 23.94 1 +0.22(+0.94%)
Oct 21, 2022 23.17 23.72 23.17 23.72 2,046 +0.50(+2.17%)
Oct 20, 2022 23.63 23.76 23.20 23.22 4,251 -0.37(-1.55%)
Oct 19, 2022 23.57 23.58 23.34 23.58 6,074 -0.26(-1.08%)
Oct 18, 2022 24.12 24.13 23.70 23.84 5,194 +0.24(+1.00%)
Oct 17, 2022 23.43 23.60 23.43 23.60 2,316 +0.70(+3.06%)
Oct 14, 2022 23.29 23.29 22.90 22.90 3,484 -0.40(-1.72%)
Oct 13, 2022 22.28 23.35 22.28 23.30 66,958 +0.58(+2.53%)
Oct 12, 2022 22.91 22.91 22.59 22.73 68,661 -0.32(-1.39%)
Oct 11, 2022 23.20 23.20 22.87 23.05 2,995 +0.03(+0.11%)
Oct 10, 2022 23.10 23.17 22.91 23.02 37,302 +0.02(+0.08%)
Oct 07, 2022 23.23 23.23 22.92 23.00 12,122 -0.53(-2.25%)
Oct 06, 2022 23.65 23.70 23.51 23.53 3,609 -0.22(-0.94%)
Oct 05, 2022 23.60 23.82 23.60 23.75 2,763 -0.09(-0.37%)
Oct 04, 2022 23.81 24.35 23.63 23.84 131,961 +0.88(+3.83%)
Oct 03, 2022 22.99 23.00 22.96 22.96 1,227 +0.68(+3.04%)
Sep 30, 2022 22.57 22.74 22.29 22.29 2,377 -0.28(-1.24%)
Sep 29, 2022 22.25 22.57 22.25 22.57 4,571 -0.50(-2.19%)
Sep 28, 2022 22.96 23.16 22.95 23.07 9,387 +0.56(+2.49%)
Sep 27, 2022 22.43 22.59 22.43 22.51 19,139 -0.10(-0.45%)
Sep 26, 2022 22.90 22.90 22.61 22.61 3,925 -0.33(-1.45%)
Sep 23, 2022 22.88 22.96 22.70 22.95 2,884 -0.61(-2.60%)
Sep 22, 2022 23.70 23.70 23.52 23.56 3,432 -0.52(-2.14%)
Sep 21, 2022 24.57 24.57 24.01 24.07 3,283 -0.26(-1.07%)
Sep 20, 2022 24.41 24.42 24.25 24.33 1,322 -0.31(-1.25%)
Sep 19, 2022 24.47 24.64 24.47 24.64 297 +0.27(+1.10%)
Sep 16, 2022 24.17 24.37 24.02 24.37 2,279 -0.11(-0.43%)
Sep 15, 2022 24.60 24.60 24.40 24.48 1,563 -0.13(-0.52%)
Sep 14, 2022 24.53 24.61 24.38 24.61 2,380 -0.13(-0.51%)
Sep 13, 2022 24.77 24.77 24.73 24.73 209 -1.04(-4.05%)
Sep 12, 2022 25.76 25.82 25.67 25.78 973 +0.39(+1.54%)
Sep 09, 2022 25.32 25.45 25.29 25.39 2,094 +0.50(+1.99%)
Sep 08, 2022 24.87 24.89 24.80 24.89 1,591 +0.10(+0.42%)
Sep 07, 2022 24.29 24.79 24.28 24.79 1,305 +0.40(+1.65%)
Sep 06, 2022 24.67 24.67 24.32 24.38 1,266 -0.26(-1.04%)
Sep 02, 2022 25.18 25.18 24.64 24.64 928 -0.18(-0.74%)
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.