Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.12 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.70 19.70 19.70 0 +0.04(+0.22%)
Dec 28, 2017 19.64 19.66 19.64 19.66 683 -0.04(-0.18%)
Dec 27, 2017 19.70 19.70 19.70 19.70 2,204 +0.07(+0.36%)
Dec 26, 2017 19.63 19.63 19.63 19.63 1,282 +0.01(+0.06%)
Dec 22, 2017 19.62 19.62 19.62 19.62 1,169 -0.07(-0.37%)
Dec 21, 2017 19.63 19.69 19.63 19.69 1,208 +0.09(+0.44%)
Dec 20, 2017 19.65 19.65 19.58 19.60 8,343 -0.08(-0.41%)
Dec 19, 2017 19.76 19.76 19.68 19.68 5,387 +0.02(+0.09%)
Dec 18, 2017 19.68 19.68 19.64 19.67 9,920 +0.09(+0.46%)
Dec 15, 2017 19.43 19.58 19.32 19.58 8,959 +0.14(+0.70%)
Dec 14, 2017 19.44 19.44 19.44 19.44 1,626 -0.05(-0.23%)
Dec 13, 2017 19.43 19.49 19.43 19.49 817 +0.05(+0.26%)
Dec 12, 2017 19.46 19.48 19.44 19.44 1,164 -0.02(-0.10%)
Dec 08, 2017 19.46 19.46 19.46 0 +0.07(+0.38%)
Dec 07, 2017 19.40 19.40 19.38 19.38 2,702 +0.01(+0.07%)
Dec 05, 2017 19.37 19.37 19.37 0 -0.20(-1.02%)
Dec 04, 2017 19.70 19.70 19.55 19.57 7,637 +0.13(+0.65%)
Dec 01, 2017 19.49 19.54 19.32 19.44 4,496 -0.10(-0.51%)
Nov 30, 2017 19.64 19.65 19.54 19.54 22,599 +0.07(+0.37%)
Nov 29, 2017 19.54 19.54 19.44 19.47 10,304 +0.21(+1.10%)
Nov 28, 2017 19.32 19.32 19.20 19.26 2,198 +0.10(+0.54%)
Nov 27, 2017 19.18 19.18 19.15 19.15 481 -0.02(-0.09%)
Nov 24, 2017 19.17 19.17 19.17 19.17 221 -0.01(-0.06%)
Nov 22, 2017 19.21 19.21 19.18 19.18 1,232 +0.01(+0.06%)
Nov 21, 2017 19.16 19.17 19.15 19.17 9,882 +0.13(+0.66%)
Nov 20, 2017 19.02 19.05 19.02 19.04 18,412 +0.08(+0.43%)
Nov 17, 2017 18.91 18.99 18.89 18.96 7,821 +0.04(+0.19%)
Nov 16, 2017 18.86 18.95 18.86 18.93 6,959 +0.16(+0.85%)
Nov 15, 2017 18.80 18.80 18.72 18.77 11,417 -0.07(-0.36%)
Nov 14, 2017 18.83 18.84 18.83 18.83 13,819 +0.01(+0.05%)
Nov 13, 2017 18.83 18.83 18.83 18.83 297 -0.01(-0.05%)
Nov 10, 2017 18.82 18.83 18.81 18.83 3,310 +0.08(+0.41%)
Nov 09, 2017 18.79 18.92 18.76 18.76 18,607 -0.05(-0.29%)
Nov 07, 2017 18.81 18.81 18.81 0 -0.17(-0.88%)
Nov 06, 2017 19.03 19.03 18.96 18.98 2,124 +0.10(+0.53%)
Nov 03, 2017 18.89 18.89 18.88 18.88 3,082 +0.03(+0.14%)
Nov 02, 2017 18.85 18.85 18.85 18.85 4,914 +0.07(+0.39%)
Nov 01, 2017 18.97 18.97 18.78 18.78 3,001 -0.10(-0.52%)
Oct 31, 2017 18.89 18.89 18.88 18.88 1,470 +0.07(+0.38%)
Oct 30, 2017 18.84 18.84 18.77 18.81 3,408 -0.05(-0.29%)
Oct 27, 2017 18.86 18.86 18.86 18.86 708 -0.01(-0.05%)
Oct 26, 2017 18.84 18.88 18.83 18.87 2,237 +0.09(+0.48%)
Oct 25, 2017 18.85 18.85 18.68 18.78 2,145 -0.10(-0.50%)
Oct 24, 2017 18.85 18.90 18.83 18.88 3,259 +0.03(+0.17%)
Oct 23, 2017 18.84 18.84 18.84 18.84 703 -0.03(-0.17%)
Oct 20, 2017 18.88 18.88 18.87 18.87 909 +0.14(+0.75%)
Oct 19, 2017 18.72 18.75 18.72 18.74 3,390 -0.04(-0.22%)
Oct 18, 2017 18.78 18.78 18.78 18.78 280 +0.06(+0.32%)
Oct 17, 2017 18.72 18.72 18.72 18.72 130 -0.06(-0.34%)
Oct 16, 2017 18.78 18.78 18.78 18.78 249 -0.03(-0.14%)
Oct 13, 2017 18.76 18.84 18.76 18.81 8,470 +0.11(+0.57%)
Oct 09, 2017 18.70 18.70 18.70 0 -0.01(-0.06%)
Oct 06, 2017 18.71 18.71 18.71 18.71 1,529 -0.06(-0.32%)
Oct 05, 2017 18.77 18.77 18.77 18.77 213 +0.08(+0.43%)
Oct 04, 2017 18.72 18.76 18.69 18.69 2,738 +0.03(+0.15%)
Oct 03, 2017 18.68 18.68 18.66 18.66 1,226 -0.03(-0.17%)
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.