Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.88 +0.10 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.99 44.99 44.99 44.99 674 -0.06(-0.14%)
Apr 29, 2019 45.08 45.15 45.06 45.06 1,436 +0.24(+0.54%)
Apr 26, 2019 44.81 44.81 44.81 181 +0.00(+0.00%)
Apr 25, 2019 44.60 44.81 44.59 44.81 1,004 +0.03(+0.07%)
Apr 24, 2019 44.79 44.87 44.01 44.78 1,475 -0.44(-0.96%)
Apr 23, 2019 45.24 45.24 45.09 45.21 1,004 -0.03(-0.06%)
Apr 22, 2019 45.23 45.24 45.23 45.24 870 -0.37(-0.81%)
Apr 18, 2019 45.61 45.61 45.61 45.61 689 +0.08(+0.17%)
Apr 17, 2019 45.51 45.57 45.51 45.54 883 +0.08(+0.18%)
Apr 16, 2019 45.36 45.54 45.36 45.45 1,194 +0.38(+0.84%)
Apr 15, 2019 45.05 45.07 45.05 45.07 534 -0.05(-0.12%)
Apr 12, 2019 45.23 45.23 45.13 45.13 574 +0.18(+0.41%)
Apr 11, 2019 45.06 45.06 44.94 44.94 553 -0.62(-1.37%)
Apr 10, 2019 45.48 45.61 45.48 45.57 5,416 +0.29(+0.65%)
Apr 09, 2019 45.27 45.27 45.27 45.27 260 -0.26(-0.57%)
Apr 08, 2019 45.53 45.53 45.53 697 +0.00(+0.00%)
Apr 05, 2019 45.53 45.53 45.53 45.53 344 +0.37(+0.83%)
Apr 04, 2019 45.09 45.19 45.09 45.16 859 -0.19(-0.41%)
Apr 03, 2019 45.15 45.34 45.15 45.34 722 +0.44(+0.99%)
Apr 02, 2019 45.02 45.02 44.80 44.90 1,483 +0.11(+0.24%)
Apr 01, 2019 44.79 44.79 44.79 44.79 276 +0.23(+0.51%)
Mar 29, 2019 44.57 44.57 44.57 44.57 344 +0.34(+0.77%)
Mar 28, 2019 44.13 44.22 44.13 44.22 908 +0.08(+0.19%)
Mar 27, 2019 44.29 44.29 43.96 44.14 1,672 -0.54(-1.20%)
Mar 26, 2019 44.47 44.67 44.47 44.67 1,000 +0.39(+0.88%)
Mar 25, 2019 44.38 44.38 44.28 44.28 1,522 -0.77(-1.71%)
Mar 22, 2019 45.05 45.05 45.05 45.05 114 -0.26(-0.58%)
Mar 21, 2019 45.29 45.32 45.29 45.32 2,539 -0.32(-0.70%)
Mar 20, 2019 45.43 45.64 45.43 45.63 3,418 +0.04(+0.09%)
Mar 19, 2019 45.59 45.59 45.52 45.59 1,672 +0.05(+0.12%)
Mar 18, 2019 45.45 45.54 45.45 45.54 1,425 +0.49(+1.09%)
Mar 15, 2019 45.08 45.08 45.04 45.05 806 +0.47(+1.06%)
Mar 14, 2019 44.70 44.70 44.48 44.57 716 -0.16(-0.37%)
Mar 13, 2019 44.74 44.74 44.74 44.74 553 -0.02(-0.05%)
Mar 12, 2019 44.82 44.82 44.76 44.76 609 +0.12(+0.26%)
Mar 11, 2019 44.43 44.64 44.35 44.64 1,325 +0.59(+1.34%)
Mar 08, 2019 44.05 44.05 44.05 56 +0.00(+0.00%)
Mar 07, 2019 44.10 44.10 44.05 44.05 751 -0.57(-1.29%)
Mar 06, 2019 44.94 44.94 44.63 44.63 1,591 -0.09(-0.19%)
Mar 05, 2019 44.70 44.71 44.70 44.71 800 +0.33(+0.74%)
Mar 04, 2019 44.43 44.43 44.38 44.38 794 -0.16(-0.36%)
Mar 01, 2019 44.66 44.66 44.54 44.54 84,475 -0.13(-0.29%)
Feb 28, 2019 44.67 44.70 44.67 44.68 1,517 -0.19(-0.43%)
Feb 27, 2019 44.87 44.87 44.87 44.87 479 +0.07(+0.15%)
Feb 26, 2019 44.81 44.81 44.81 123 +0.00(+0.00%)
Feb 25, 2019 44.81 44.81 44.81 275 +0.00(+0.00%)
Feb 22, 2019 44.96 44.96 44.81 44.81 460 +0.34(+0.76%)
Feb 21, 2019 44.47 44.47 44.47 44.47 531 -0.16(-0.35%)
Feb 20, 2019 44.63 44.63 44.63 175 +0.00(+0.00%)
Feb 19, 2019 44.63 44.63 44.63 44.63 1,961 +0.44(+1.00%)
Feb 15, 2019 44.18 44.18 44.18 99 +0.00(+0.00%)
Feb 14, 2019 44.18 44.18 44.18 180 +0.00(+0.00%)
Feb 13, 2019 44.02 44.18 43.99 44.18 1,044 -0.30(-0.67%)
Feb 12, 2019 44.51 44.59 44.48 44.48 2,384 +0.12(+0.26%)
Feb 11, 2019 44.37 44.37 44.37 44.37 499 -0.15(-0.33%)
Feb 08, 2019 44.51 44.51 44.51 44.51 230 -0.02(-0.05%)
Feb 07, 2019 44.39 44.54 44.39 44.54 698 -0.57(-1.26%)
Feb 06, 2019 45.12 45.12 45.10 45.10 787 -0.41(-0.91%)
Feb 05, 2019 45.66 45.66 45.52 45.52 925 +0.14(+0.32%)
Feb 04, 2019 45.37 45.37 45.37 45.37 774 +0.09(+0.19%)
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.