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 (%)
May 31, 2019 18.95 19.03 18.95 18.97 1,949 -0.17(-0.87%)
May 30, 2019 19.41 19.41 19.14 19.14 3,323 -0.11(-0.56%)
May 29, 2019 19.15 19.27 19.15 19.25 2,261 -0.15(-0.77%)
May 28, 2019 19.47 19.47 19.40 19.40 1,643 -0.17(-0.87%)
May 24, 2019 19.59 19.59 19.52 19.57 2,816 +0.14(+0.74%)
May 23, 2019 19.71 19.72 19.42 19.42 2,550 -0.34(-1.73%)
May 22, 2019 19.77 19.77 19.74 19.77 1,011 -0.16(-0.81%)
May 21, 2019 19.83 19.93 19.83 19.93 5,268 +0.25(+1.26%)
May 20, 2019 19.67 19.80 19.64 19.68 7,080 -0.35(-1.75%)
May 17, 2019 20.00 20.03 20.00 20.03 1,299 -0.11(-0.54%)
May 16, 2019 20.06 20.14 20.06 20.14 2,613 +0.24(+1.22%)
May 15, 2019 19.86 19.93 19.82 19.90 2,833 -0.03(-0.14%)
May 14, 2019 19.79 19.92 19.73 19.92 16,087 +0.20(+1.03%)
May 13, 2019 20.06 20.06 19.71 19.72 3,161 -0.57(-2.79%)
May 10, 2019 20.06 20.29 20.06 20.29 866 -0.00(-0.02%)
May 09, 2019 20.29 20.29 20.29 20.29 1,449 -0.10(-0.49%)
May 08, 2019 20.37 20.39 20.37 20.39 1,400 -0.02(-0.08%)
May 07, 2019 20.52 20.52 20.41 20.41 870 -0.15(-0.72%)
May 06, 2019 20.59 20.59 20.55 20.55 872 -0.18(-0.88%)
May 03, 2019 20.75 20.75 20.74 20.74 2,707 +0.26(+1.27%)
May 02, 2019 20.40 20.48 20.40 20.48 4,042 -0.07(-0.34%)
May 01, 2019 20.60 20.66 20.52 20.55 3,537 -0.12(-0.60%)
Apr 30, 2019 20.57 20.67 20.50 20.67 8,120 +0.02(+0.10%)
Apr 29, 2019 20.64 20.73 20.64 20.65 3,662 +0.03(+0.14%)
Apr 26, 2019 20.45 20.63 20.43 20.62 8,340 +0.19(+0.95%)
Apr 25, 2019 20.49 20.49 20.39 20.43 8,353 -0.27(-1.29%)
Apr 24, 2019 20.63 20.69 20.60 20.69 3,480 +0.14(+0.67%)
Apr 23, 2019 20.42 20.56 20.42 20.55 1,338 +0.21(+1.01%)
Apr 22, 2019 20.49 20.49 20.28 20.35 10,937 -0.06(-0.32%)
Apr 18, 2019 20.44 20.45 20.41 20.41 7,365 -0.04(-0.18%)
Apr 17, 2019 20.48 20.48 20.39 20.45 7,838 -0.10(-0.49%)
Apr 16, 2019 20.63 20.63 20.47 20.55 5,808 +0.01(+0.04%)
Apr 15, 2019 20.54 20.54 20.54 20.54 518 +0.00(+0.00%)
Apr 12, 2019 20.49 20.54 20.45 20.54 1,624 +0.22(+1.07%)
Apr 11, 2019 20.28 20.40 20.28 20.33 1,418 +0.02(+0.09%)
Apr 10, 2019 20.23 20.31 20.23 20.31 6,064 +0.16(+0.79%)
Apr 09, 2019 20.19 20.19 20.15 20.15 465 -0.15(-0.74%)
Apr 08, 2019 20.28 20.30 20.28 20.30 1,372 +0.01(+0.03%)
Apr 05, 2019 20.30 20.30 20.29 20.29 758 +0.21(+1.04%)
Apr 04, 2019 20.15 20.21 20.08 20.08 2,608 -0.04(-0.21%)
Apr 03, 2019 20.05 20.13 20.05 20.13 2,804 +0.16(+0.80%)
Apr 02, 2019 19.92 19.96 19.91 19.96 1,997 -0.00(-0.03%)
Apr 01, 2019 19.85 19.97 19.85 19.97 1,295 +0.30(+1.50%)
Mar 29, 2019 19.73 19.73 19.67 19.67 1,732 +0.11(+0.57%)
Mar 28, 2019 19.63 19.63 19.56 19.56 77,575 +0.07(+0.38%)
Mar 27, 2019 19.45 19.50 19.32 19.49 8,328 +0.12(+0.62%)
Mar 26, 2019 19.41 19.42 19.34 19.37 1,458 +0.13(+0.69%)
Mar 25, 2019 19.15 19.24 19.15 19.24 1,587 -0.13(-0.67%)
Mar 22, 2019 19.34 19.37 19.34 19.37 649 -0.45(-2.29%)
Mar 21, 2019 19.75 19.87 19.75 19.82 2,763 +0.17(+0.84%)
Mar 20, 2019 19.66 19.66 19.66 19.66 327 -0.13(-0.67%)
Mar 19, 2019 19.87 19.87 19.79 19.79 687 +0.03(+0.17%)
Mar 18, 2019 19.82 19.82 19.70 19.76 2,460 -0.01(-0.05%)
Mar 15, 2019 19.76 19.77 19.73 19.77 976 +0.11(+0.58%)
Mar 14, 2019 19.71 19.71 19.65 19.65 2,570 -0.02(-0.10%)
Mar 13, 2019 19.71 19.71 19.67 19.67 474 +0.01(+0.04%)
Mar 12, 2019 19.63 19.67 19.63 19.67 1,116 +0.07(+0.35%)
Mar 11, 2019 19.40 19.62 19.40 19.60 900 +0.26(+1.34%)
Mar 08, 2019 19.34 19.34 19.34 19.34 651 -0.11(-0.57%)
Mar 07, 2019 19.53 19.55 19.43 19.45 2,519 -0.32(-1.61%)
Mar 06, 2019 19.88 19.88 19.77 19.77 3,340 -0.21(-1.03%)
Mar 05, 2019 19.97 19.97 19.97 19.97 509 +0.02(+0.08%)
Mar 04, 2019 20.10 20.10 19.94 19.96 893 -0.14(-0.68%)
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.