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 (%)
Jan 29, 2021 42.97 43.24 42.61 42.79 865 -0.87(-1.99%)
Jan 28, 2021 43.66 43.66 43.66 84 +0.00(+0.00%)
Jan 27, 2021 43.91 43.91 43.55 43.66 601 -0.59(-1.33%)
Jan 26, 2021 44.25 44.25 44.25 85 +0.00(+0.00%)
Jan 25, 2021 44.05 44.25 44.05 44.25 775 -0.05(-0.12%)
Jan 22, 2021 44.17 44.30 44.17 44.30 1,190 -0.52(-1.15%)
Jan 21, 2021 44.63 44.86 44.63 44.82 859 -0.15(-0.32%)
Jan 20, 2021 45.07 45.07 44.92 44.97 565 +0.29(+0.66%)
Jan 19, 2021 44.68 44.68 44.65 44.67 1,927 -0.53(-1.18%)
Jan 15, 2021 45.20 45.20 45.20 110 +0.00(+0.00%)
Jan 14, 2021 45.25 45.25 45.13 45.20 940 +0.42(+0.94%)
Jan 13, 2021 44.71 44.78 44.71 44.78 790 +0.80(+1.83%)
Jan 12, 2021 43.98 43.98 43.98 0 +0.00(+0.00%)
Jan 11, 2021 43.98 43.98 43.98 84 +0.00(+0.00%)
Jan 08, 2021 43.98 43.98 43.98 205 +0.00(+0.00%)
Jan 07, 2021 43.61 43.98 43.61 43.98 981 +0.21(+0.49%)
Jan 06, 2021 43.58 43.92 43.58 43.76 2,796 -0.11(-0.26%)
Jan 05, 2021 43.50 43.88 43.50 43.88 4,675 +0.62(+1.44%)
Jan 04, 2021 43.44 43.45 43.26 43.26 2,361 +0.07(+0.17%)
Dec 31, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 30, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 29, 2020 43.18 43.18 43.18 28 +0.00(+0.00%)
Dec 28, 2020 43.22 43.22 43.18 43.18 322 +0.31(+0.73%)
Dec 24, 2020 42.95 42.96 42.79 42.87 1,406 +0.12(+0.29%)
Dec 23, 2020 42.75 42.75 42.74 42.74 1,891 +0.30(+0.71%)
Dec 22, 2020 42.39 42.47 42.36 42.44 3,159 -0.10(-0.23%)
Dec 21, 2020 42.62 42.62 42.33 42.54 4,995 -0.98(-2.24%)
Dec 18, 2020 43.54 43.56 43.36 43.52 2,615 +0.23(+0.54%)
Dec 17, 2020 43.29 43.29 43.29 159 +0.00(+0.00%)
Dec 16, 2020 43.17 43.29 43.17 43.29 287 +0.26(+0.60%)
Dec 15, 2020 42.90 43.08 42.90 43.03 2,010 +0.27(+0.64%)
Dec 14, 2020 42.95 42.95 42.75 42.75 1,158 +0.19(+0.45%)
Dec 11, 2020 42.56 42.56 42.56 13 +0.00(+0.00%)
Dec 10, 2020 42.56 42.56 42.56 283 +0.00(+0.00%)
Dec 09, 2020 42.77 42.77 42.56 42.56 470 -0.51(-1.18%)
Dec 08, 2020 43.07 43.07 43.07 0 +0.00(+0.00%)
Dec 07, 2020 43.06 43.07 43.06 43.07 579 +0.20(+0.47%)
Dec 04, 2020 42.88 42.88 42.87 42.87 108 +0.10(+0.23%)
Dec 03, 2020 42.92 42.92 42.77 42.77 353 +0.18(+0.43%)
Dec 02, 2020 42.52 42.59 42.52 42.59 599 +0.11(+0.27%)
Dec 01, 2020 42.23 42.48 42.23 42.48 852 +0.19(+0.46%)
Nov 30, 2020 42.28 42.28 42.28 32 +0.00(+0.00%)
Nov 27, 2020 42.25 42.28 42.25 42.28 762 +0.60(+1.45%)
Nov 25, 2020 41.68 41.68 41.68 16 +0.00(+0.00%)
Nov 24, 2020 41.68 41.68 41.68 52 +0.00(+0.00%)
Nov 23, 2020 41.61 41.68 41.58 41.68 746 +0.12(+0.29%)
Nov 20, 2020 41.48 41.57 41.47 41.56 1,416 -0.08(-0.20%)
Nov 19, 2020 41.61 41.65 41.56 41.65 1,291 -0.07(-0.17%)
Nov 18, 2020 41.74 41.90 41.72 41.72 1,191 +0.07(+0.17%)
Nov 17, 2020 41.65 41.65 41.65 137 +0.00(+0.00%)
Nov 16, 2020 41.68 41.68 41.56 41.65 1,087 +0.32(+0.78%)
Nov 13, 2020 41.14 41.32 41.14 41.32 871 +0.37(+0.90%)
Nov 12, 2020 41.41 41.41 40.90 40.96 435 -0.48(-1.15%)
Nov 11, 2020 41.39 41.54 41.39 41.43 1,170 +0.33(+0.80%)
Nov 10, 2020 41.10 41.10 41.10 41.10 144 +0.24(+0.58%)
Nov 09, 2020 41.68 41.68 40.86 40.86 2,298 +0.66(+1.64%)
Nov 06, 2020 39.94 40.20 39.85 40.20 544 +0.35(+0.88%)
Nov 05, 2020 39.61 39.96 39.52 39.85 889 +0.83(+2.12%)
Nov 04, 2020 38.95 39.22 38.95 39.03 1,033 +0.58(+1.50%)
Nov 03, 2020 38.42 38.58 38.33 38.45 1,303 +0.33(+0.88%)
Nov 02, 2020 37.99 38.12 37.94 38.12 2,016 +0.40(+1.06%)
Oct 30, 2020 37.66 37.72 37.62 37.72 762 -0.16(-0.44%)
Oct 29, 2020 37.61 37.89 37.61 37.88 1,920 +0.01(+0.02%)
Oct 28, 2020 38.14 38.14 37.80 37.87 636 -0.91(-2.34%)
Oct 27, 2020 38.92 38.92 38.72 38.78 1,771 -0.43(-1.09%)
Oct 26, 2020 39.21 39.21 39.21 0 +0.00(+0.00%)
Oct 23, 2020 39.16 39.21 39.16 39.21 217 +0.09(+0.23%)
Oct 22, 2020 38.89 39.13 38.89 39.12 519 +0.37(+0.94%)
Oct 21, 2020 38.75 38.75 38.75 35 +0.00(+0.00%)
Oct 20, 2020 38.71 38.76 38.71 38.75 1,549 +0.14(+0.36%)
Oct 19, 2020 38.54 38.61 38.54 38.61 854 +0.11(+0.28%)
Oct 16, 2020 38.49 38.51 38.49 38.50 762 +0.25(+0.64%)
Oct 15, 2020 38.26 38.26 38.26 92 +0.00(+0.00%)
Oct 14, 2020 38.26 38.26 38.26 9 +0.00(+0.00%)
Oct 13, 2020 38.26 38.26 38.26 92 +0.00(+0.00%)
Oct 12, 2020 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 09, 2020 38.26 38.26 38.26 67 +0.00(+0.00%)
Oct 08, 2020 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 07, 2020 38.12 38.29 38.12 38.26 1,119 +0.23(+0.61%)
Oct 06, 2020 38.03 38.03 38.03 112 +0.00(+0.00%)
Oct 05, 2020 38.03 38.03 38.03 1 +0.00(+0.00%)
Oct 02, 2020 38.03 38.03 38.03 19 +0.00(+0.00%)
Oct 01, 2020 37.95 38.05 37.95 38.03 1,379 +0.31(+0.82%)
Sep 30, 2020 37.64 37.79 37.63 37.72 2,382 +0.45(+1.20%)
Sep 29, 2020 37.22 37.27 37.22 37.27 381 -0.06(-0.16%)
Sep 28, 2020 37.62 37.62 37.29 37.33 2,277 +0.06(+0.17%)
Sep 25, 2020 36.91 37.27 36.91 37.27 762 +0.14(+0.37%)
Sep 24, 2020 36.82 37.13 36.77 37.13 2,615 -0.11(-0.30%)
Sep 23, 2020 37.74 37.74 37.23 37.24 1,678 -0.63(-1.68%)
Sep 22, 2020 37.82 37.88 37.76 37.88 834 -0.05(-0.13%)
Sep 21, 2020 38.16 38.16 37.88 37.93 3,259 -0.90(-2.31%)
Sep 18, 2020 39.02 39.02 38.82 38.82 555 -0.32(-0.82%)
Sep 17, 2020 39.00 39.15 39.00 39.15 1,642 +0.65(+1.68%)
Sep 16, 2020 38.50 38.50 38.50 101 +0.00(+0.00%)
Sep 15, 2020 38.50 38.50 38.50 74 +0.00(+0.00%)
Sep 14, 2020 38.50 38.50 38.50 81 +0.00(+0.00%)
Sep 11, 2020 38.50 38.50 38.50 2 +0.00(+0.00%)
Sep 10, 2020 38.73 38.73 38.40 38.50 2,733 -0.56(-1.43%)
Sep 09, 2020 38.97 39.06 38.94 39.06 4,070 +0.46(+1.20%)
Sep 08, 2020 38.51 38.78 38.50 38.60 2,112 -0.24(-0.63%)
Sep 04, 2020 38.63 38.84 38.47 38.84 3,220 +0.55(+1.44%)
Sep 03, 2020 38.38 38.38 38.29 38.29 536 -0.48(-1.23%)
Sep 02, 2020 38.87 38.90 38.45 38.76 25,891 -0.28(-0.72%)
Sep 01, 2020 39.02 39.04 38.99 39.04 533 +0.51(+1.32%)
Aug 31, 2020 38.54 38.58 38.54 38.54 242 -1.06(-2.68%)
Aug 28, 2020 39.44 39.60 39.44 39.60 444 +0.29(+0.74%)
Aug 27, 2020 39.28 39.31 39.28 39.31 405 -0.16(-0.40%)
Aug 26, 2020 39.47 39.47 39.47 57 +0.00(+0.00%)
Aug 25, 2020 39.47 39.47 39.47 24 +0.00(+0.00%)
Aug 24, 2020 39.44 39.47 39.41 39.47 2,187 +0.25(+0.64%)
Aug 21, 2020 39.22 39.22 39.22 155 +0.00(+0.00%)
Aug 20, 2020 39.22 39.22 39.22 39.22 245 -0.20(-0.51%)
Aug 19, 2020 39.65 39.65 39.42 39.42 266 -0.31(-0.79%)
Aug 18, 2020 39.72 39.73 39.72 39.73 355 +0.11(+0.28%)
Aug 17, 2020 39.56 39.62 39.53 39.62 1,414 +0.10(+0.25%)
Aug 14, 2020 39.59 39.71 39.52 39.52 3,442 +0.02(+0.05%)
Aug 13, 2020 39.44 39.57 39.44 39.50 3,710 +0.09(+0.24%)
Aug 12, 2020 39.40 39.41 39.40 39.41 340 +0.41(+1.05%)
Aug 11, 2020 39.27 39.27 39.00 39.00 1,683 +0.04(+0.11%)
Aug 10, 2020 38.91 38.95 38.87 38.95 1,581 +0.15(+0.39%)
Aug 07, 2020 38.73 38.91 38.73 38.80 9,217 -0.37(-0.95%)
Aug 06, 2020 39.09 39.17 39.09 39.17 501 -0.09(-0.22%)
Aug 05, 2020 39.15 39.45 39.15 39.26 1,685 +0.45(+1.16%)
Aug 04, 2020 38.77 38.81 38.69 38.81 652 +0.17(+0.44%)
Aug 03, 2020 38.85 38.85 38.64 38.64 3,289 -0.67(-1.69%)
Jul 31, 2020 39.30 39.30 39.30 227 +0.00(+0.00%)
Jul 30, 2020 39.21 39.30 39.18 39.30 634 -0.01(-0.02%)
Jul 29, 2020 39.31 39.31 39.31 48 +0.00(+0.00%)
Jul 28, 2020 39.54 39.54 39.31 39.31 237 -0.26(-0.66%)
Jul 27, 2020 39.44 39.58 39.44 39.58 498 +0.37(+0.94%)
Jul 24, 2020 39.21 39.21 39.21 102 +0.00(+0.00%)
Jul 23, 2020 39.21 39.21 39.21 39.21 724 -0.50(-1.27%)
Jul 22, 2020 39.71 39.71 39.71 62 +0.00(+0.00%)
Jul 21, 2020 39.85 39.85 39.70 39.71 1,355 +0.60(+1.53%)
Jul 20, 2020 39.11 39.11 39.11 44 +0.00(+0.00%)
Jul 17, 2020 39.11 39.11 39.11 52 +0.00(+0.00%)
Jul 16, 2020 39.11 39.11 39.11 39.11 517 -0.13(-0.32%)
Jul 15, 2020 39.23 39.24 39.23 39.24 649 +0.12(+0.30%)
Jul 14, 2020 38.94 39.12 38.94 39.12 453 -0.08(-0.21%)
Jul 13, 2020 39.21 39.21 39.21 14 +0.00(+0.00%)
Jul 10, 2020 39.22 39.22 39.20 39.21 777 -0.42(-1.07%)
Jul 09, 2020 39.63 39.63 39.63 0 +0.00(+0.00%)
Jul 08, 2020 39.63 39.63 39.63 0 +0.00(+0.00%)
Jul 07, 2020 39.63 39.63 39.63 39.63 400 -0.40(-0.99%)
Jul 06, 2020 40.03 40.03 40.03 40.03 202 +1.11(+2.85%)
Jul 02, 2020 38.99 38.99 38.92 38.92 4,331 +0.78(+2.05%)
Jul 01, 2020 38.16 38.16 37.99 38.14 5,460 +0.19(+0.51%)
Jun 30, 2020 37.94 37.94 37.94 56 +0.00(+0.00%)
Jun 29, 2020 37.98 37.98 37.94 37.94 358 -0.24(-0.64%)
Jun 26, 2020 38.19 38.19 38.19 0 +0.00(+0.00%)
Jun 25, 2020 38.00 38.22 38.00 38.19 755 +0.23(+0.61%)
Jun 24, 2020 37.95 37.96 37.91 37.96 1,133 -0.74(-1.91%)
Jun 23, 2020 38.77 38.77 38.70 38.70 623 +0.66(+1.75%)
Jun 22, 2020 38.03 38.03 38.03 44 +0.00(+0.00%)
Jun 19, 2020 38.03 38.03 38.03 0 +0.00(+0.00%)
Jun 18, 2020 38.03 38.03 38.03 38.03 514 +0.16(+0.43%)
Jun 17, 2020 37.87 37.87 37.87 83 +0.00(+0.00%)
Jun 16, 2020 38.03 38.03 37.87 37.87 376 -0.08(-0.21%)
Jun 15, 2020 37.47 37.95 37.47 37.95 374 -0.31(-0.81%)
Jun 12, 2020 37.90 38.26 37.90 38.26 2,011 +0.73(+1.95%)
Jun 11, 2020 38.34 38.44 37.53 37.53 584 -1.86(-4.73%)
Jun 10, 2020 39.39 39.39 39.39 39.39 486 -0.09(-0.24%)
Jun 09, 2020 39.53 39.53 39.40 39.49 1,055 -0.37(-0.92%)
Jun 08, 2020 39.69 39.85 39.69 39.85 552 +0.37(+0.94%)
Jun 05, 2020 39.43 39.65 39.43 39.48 894 +0.77(+1.98%)
Jun 04, 2020 38.71 38.71 38.71 38.71 574 -0.24(-0.62%)
Jun 03, 2020 38.88 38.95 38.88 38.95 1,001 +0.73(+1.91%)
Jun 02, 2020 37.71 38.22 37.71 38.22 1,042 +0.89(+2.39%)
Jun 01, 2020 37.30 37.33 37.26 37.33 1,174 +1.04(+2.88%)
May 29, 2020 36.29 36.29 36.29 0 +0.00(+0.00%)
May 28, 2020 36.29 36.29 36.29 0 +0.60(+1.68%)
May 27, 2020 35.69 35.69 35.69 192 +0.00(+0.00%)
May 26, 2020 35.69 35.69 35.69 174 +0.00(+0.00%)
May 22, 2020 35.69 35.69 35.69 35.69 782 -0.23(-0.63%)
May 21, 2020 35.81 35.91 35.81 35.91 709 +0.06(+0.17%)
May 20, 2020 35.79 35.85 35.79 35.85 314 +1.23(+3.55%)
May 19, 2020 34.63 34.63 34.63 50 +0.00(+0.00%)
May 18, 2020 34.63 34.63 34.63 273 +0.00(+0.00%)
May 15, 2020 34.53 34.63 34.53 34.63 558 -0.56(-1.60%)
May 14, 2020 34.66 35.19 34.66 35.19 1,258 +0.10(+0.29%)
May 13, 2020 35.39 35.39 35.03 35.09 623 -0.53(-1.48%)
May 12, 2020 35.62 35.62 35.62 35.62 167 +0.06(+0.18%)
May 11, 2020 35.55 35.55 35.55 0 +0.00(+0.00%)
May 08, 2020 35.50 35.55 35.50 35.55 111 +0.69(+1.98%)
May 07, 2020 34.94 34.95 34.86 34.86 2,022 +0.06(+0.18%)
May 06, 2020 34.76 34.80 34.76 34.80 453 -0.40(-1.15%)
May 05, 2020 35.28 35.28 35.12 35.21 685 +0.23(+0.65%)
May 04, 2020 34.87 34.98 34.79 34.98 1,170 -1.20(-3.33%)
May 01, 2020 36.18 36.18 36.18 153 +0.00(+0.00%)
Apr 30, 2020 36.18 36.18 36.18 36.18 243 -0.04(-0.10%)
Apr 29, 2020 35.96 36.21 35.96 36.21 808 +0.89(+2.52%)
Apr 28, 2020 35.48 35.49 35.29 35.32 1,231 +0.32(+0.90%)
Apr 27, 2020 34.75 35.08 34.75 35.01 413 +0.48(+1.40%)
Apr 24, 2020 34.52 34.52 34.52 115 +0.00(+0.00%)
Apr 23, 2020 34.80 34.88 34.52 34.52 1,004 -0.13(-0.38%)
Apr 22, 2020 34.62 34.68 34.62 34.65 542 +0.59(+1.72%)
Apr 21, 2020 34.37 34.37 33.98 34.07 2,084 -0.89(-2.55%)
Apr 20, 2020 35.16 35.16 34.88 34.96 867 -0.25(-0.71%)
Apr 17, 2020 35.15 35.21 35.09 35.21 1,453 +0.65(+1.89%)
Apr 16, 2020 34.47 34.56 34.47 34.56 603 -0.26(-0.74%)
Apr 15, 2020 34.84 34.85 34.52 34.82 4,552 -1.00(-2.79%)
Apr 14, 2020 35.73 35.81 35.65 35.81 813 +0.58(+1.65%)
Apr 13, 2020 34.81 35.28 34.78 35.23 1,994 +0.17(+0.48%)
Apr 09, 2020 35.06 35.06 35.06 853 +0.00(+0.00%)
Apr 08, 2020 34.47 35.06 34.47 35.06 2,326 +0.48(+1.39%)
Apr 07, 2020 34.94 34.94 34.58 34.58 348 +0.35(+1.03%)
Apr 06, 2020 34.15 34.28 34.15 34.23 359 +1.58(+4.82%)
Apr 03, 2020 32.57 32.73 32.57 32.66 223 -0.66(-1.99%)
Apr 02, 2020 33.48 33.48 32.94 33.32 1,098 +0.81(+2.49%)
Apr 01, 2020 32.82 32.87 32.51 32.51 5,696 -1.40(-4.14%)
Mar 31, 2020 34.16 34.16 33.74 33.91 1,143 +0.07(+0.21%)
Mar 30, 2020 33.42 33.84 33.34 33.84 385 +0.34(+1.03%)
Mar 27, 2020 33.79 34.07 33.26 33.50 9,500 -1.32(-3.78%)
Mar 26, 2020 34.73 34.81 34.73 34.81 1,550 +1.29(+3.85%)
Mar 25, 2020 32.76 33.52 32.76 33.52 1,560 +2.72(+8.84%)
Mar 24, 2020 30.80 30.80 30.80 434 +0.00(+0.00%)
Mar 23, 2020 31.74 31.74 30.56 30.80 2,277 -1.16(-3.63%)
Mar 20, 2020 31.82 32.62 31.81 31.96 1,230 +0.30(+0.95%)
Mar 19, 2020 30.83 31.90 30.83 31.66 5,652 +0.24(+0.76%)
Mar 18, 2020 32.03 32.03 30.81 31.42 7,283 -2.97(-8.65%)
Mar 17, 2020 33.37 34.39 33.37 34.39 16,485 -2.54(-6.88%)
Mar 16, 2020 36.93 36.93 36.93 288 +0.00(+0.00%)
Mar 13, 2020 37.63 37.63 35.72 36.93 1,901 +2.13(+6.12%)
Mar 12, 2020 35.63 35.63 34.29 34.80 4,472 -4.23(-10.84%)
Mar 11, 2020 39.03 39.03 39.03 158 +0.00(+0.00%)
Mar 10, 2020 39.03 39.03 39.03 33 +0.00(+0.00%)
Mar 09, 2020 39.50 39.50 39.03 39.03 1,149 -2.36(-5.70%)
Mar 06, 2020 41.25 41.39 41.25 41.39 335 -0.46(-1.09%)
Mar 05, 2020 42.47 42.47 41.85 41.85 1,062 -1.05(-2.44%)
Mar 04, 2020 42.90 42.93 42.90 42.90 121 +0.41(+0.96%)
Mar 03, 2020 42.49 42.49 42.49 65 +0.00(+0.00%)
Mar 02, 2020 42.15 42.49 42.15 42.49 350 +0.60(+1.44%)
Feb 28, 2020 41.09 41.88 41.04 41.88 1,566 -0.32(-0.77%)
Feb 27, 2020 42.72 42.77 42.21 42.21 7,762 -0.87(-2.02%)
Feb 26, 2020 43.20 43.20 43.01 43.08 1,606 -0.22(-0.50%)
Feb 25, 2020 43.29 43.29 43.29 194 +0.00(+0.00%)
Feb 24, 2020 43.30 43.31 43.26 43.29 1,148 -1.37(-3.06%)
Feb 21, 2020 44.80 44.80 44.66 44.66 2,572 -0.50(-1.11%)
Feb 20, 2020 45.16 45.16 45.16 45.16 919 -0.19(-0.42%)
Feb 19, 2020 45.26 45.48 45.26 45.35 1,581 +0.26(+0.57%)
Feb 18, 2020 45.11 45.21 45.10 45.10 674 -0.27(-0.60%)
Feb 14, 2020 45.39 45.39 45.37 45.37 111 -0.09(-0.19%)
Feb 13, 2020 45.47 45.52 45.45 45.45 749 -0.45(-0.97%)
Feb 12, 2020 45.85 46.03 45.85 45.90 3,500 +0.42(+0.92%)
Feb 11, 2020 45.52 45.52 45.48 45.48 192 +0.53(+1.17%)
Feb 10, 2020 44.95 44.95 44.95 253 +0.00(+0.00%)
Feb 07, 2020 45.16 45.16 44.95 44.95 1,118 -0.44(-0.98%)
Feb 06, 2020 45.66 45.66 45.39 45.39 555 -0.09(-0.21%)
Feb 05, 2020 45.55 45.55 45.49 45.49 197 +0.21(+0.46%)
Feb 04, 2020 45.22 45.28 45.22 45.28 743 +0.65(+1.47%)
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.