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 (%)
Dec 31, 2019 46.84 47.02 46.84 47.02 223 +0.18(+0.38%)
Dec 30, 2019 47.17 47.17 46.73 46.84 3,817 -0.20(-0.42%)
Dec 27, 2019 47.00 47.04 46.93 47.04 1,118 -0.10(-0.21%)
Dec 26, 2019 47.07 47.15 47.03 47.14 1,174 +0.30(+0.65%)
Dec 24, 2019 46.74 46.83 46.74 46.83 447 -0.12(-0.25%)
Dec 23, 2019 46.80 46.95 46.72 46.95 4,108 +0.12(+0.27%)
Dec 20, 2019 46.74 46.83 46.71 46.83 559 +0.00(+0.00%)
Dec 19, 2019 46.92 46.92 46.60 46.82 759 +0.02(+0.04%)
Dec 18, 2019 46.68 46.81 46.60 46.81 1,755 +0.29(+0.63%)
Dec 17, 2019 46.40 46.51 46.24 46.51 1,130 +0.19(+0.42%)
Dec 16, 2019 46.12 46.32 46.12 46.32 457 +0.20(+0.44%)
Dec 13, 2019 46.35 46.35 45.82 46.12 1,118 +0.04(+0.10%)
Dec 12, 2019 45.99 46.07 45.90 46.07 376 +0.85(+1.88%)
Dec 11, 2019 45.08 45.43 45.08 45.22 2,898 +0.34(+0.75%)
Dec 10, 2019 44.92 44.93 44.68 44.89 8,943 +0.06(+0.13%)
Dec 09, 2019 44.94 44.97 44.62 44.83 2,219 -0.11(-0.25%)
Dec 06, 2019 44.85 44.94 44.70 44.94 784 +0.39(+0.86%)
Dec 05, 2019 44.73 44.73 44.55 44.55 802 -0.08(-0.18%)
Dec 04, 2019 44.51 44.73 44.47 44.64 4,750 +0.37(+0.83%)
Dec 03, 2019 44.27 44.27 44.16 44.27 1,492 -0.04(-0.10%)
Dec 02, 2019 44.27 44.31 44.21 44.31 762 +0.25(+0.56%)
Nov 29, 2019 44.49 44.49 44.06 44.06 784 -0.75(-1.68%)
Nov 27, 2019 44.81 44.82 44.70 44.82 1,232 -0.02(-0.04%)
Nov 26, 2019 44.91 44.91 44.70 44.84 653 -0.21(-0.47%)
Nov 25, 2019 45.09 45.09 44.95 45.05 875 +0.15(+0.34%)
Nov 22, 2019 44.83 44.90 44.79 44.90 1,457 -0.12(-0.26%)
Nov 21, 2019 45.06 45.11 44.90 45.01 1,908 +0.05(+0.11%)
Nov 20, 2019 44.99 44.99 44.85 44.96 780 +0.00(+0.00%)
Nov 19, 2019 44.72 44.96 44.72 44.96 382 +0.03(+0.07%)
Nov 18, 2019 44.82 44.93 44.82 44.93 366 -0.05(-0.12%)
Nov 15, 2019 45.06 45.06 44.98 44.98 672 +0.31(+0.70%)
Nov 14, 2019 44.67 44.67 44.67 44.67 449 +0.05(+0.12%)
Nov 13, 2019 44.74 44.74 44.62 44.62 719 -0.34(-0.75%)
Nov 12, 2019 45.31 45.31 44.96 44.96 576 -0.39(-0.87%)
Nov 11, 2019 45.42 45.62 45.35 45.35 509 -0.29(-0.65%)
Nov 08, 2019 45.96 45.96 45.64 45.64 560 -0.42(-0.91%)
Nov 07, 2019 46.24 46.31 46.06 46.06 1,266 +0.19(+0.41%)
Nov 06, 2019 45.88 45.88 45.88 45.88 374 -0.12(-0.27%)
Nov 05, 2019 46.19 46.19 46.00 46.00 1,759 +0.54(+1.20%)
Nov 04, 2019 45.46 45.46 45.46 269 +0.00(+0.00%)
Nov 01, 2019 45.46 45.46 45.46 45.46 784 +0.47(+1.05%)
Oct 31, 2019 44.98 44.98 44.98 44.98 1,128 -0.35(-0.77%)
Oct 30, 2019 45.33 45.33 45.33 45.33 423 -0.02(-0.04%)
Oct 29, 2019 45.35 45.35 45.35 198 +0.00(+0.00%)
Oct 28, 2019 45.68 45.68 45.35 45.35 1,382 +0.09(+0.20%)
Oct 25, 2019 45.23 45.28 45.23 45.26 1,008 +0.11(+0.24%)
Oct 24, 2019 45.49 45.55 45.15 45.15 2,301 -0.11(-0.24%)
Oct 23, 2019 45.18 45.29 45.18 45.26 662 +0.23(+0.52%)
Oct 22, 2019 45.03 45.03 45.03 45.03 437 +0.12(+0.28%)
Oct 21, 2019 45.03 45.03 44.90 44.90 817 +0.15(+0.34%)
Oct 18, 2019 44.89 44.93 44.75 44.75 1,457 +0.05(+0.12%)
Oct 17, 2019 44.88 44.89 44.70 44.70 2,625 +0.36(+0.80%)
Oct 16, 2019 44.34 44.34 44.34 44.34 400 +0.15(+0.34%)
Oct 15, 2019 44.19 44.19 44.19 44.19 344 +0.21(+0.49%)
Oct 14, 2019 43.98 43.98 43.98 43.98 404 -0.18(-0.40%)
Oct 11, 2019 44.49 44.49 44.15 44.15 672 +0.54(+1.23%)
Oct 10, 2019 43.85 43.85 43.62 43.62 488 +0.24(+0.56%)
Oct 09, 2019 43.53 43.63 43.38 43.38 628 +0.45(+1.04%)
Oct 08, 2019 42.93 42.93 42.93 42.93 338 -0.16(-0.37%)
Oct 07, 2019 43.09 43.09 43.09 43.09 525 -0.45(-1.04%)
Oct 04, 2019 43.55 43.55 43.55 43.55 448 +0.20(+0.45%)
Oct 03, 2019 43.35 43.35 43.35 43.35 407 +0.31(+0.73%)
Oct 02, 2019 43.17 43.17 43.04 43.04 777 -0.34(-0.78%)
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.