Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.51 47.51 47.49 47.49 227 +0.22(+0.46%)
May 27, 2021 47.23 47.30 47.17 47.27 783 +0.81(+1.74%)
May 18, 2021 46.47 46.47 46.47 95 +0.55(+1.21%)
May 17, 2021 46.01 46.01 45.83 45.91 1,092 +0.04(+0.08%)
May 13, 2021 45.88 45.88 45.88 1 +0.05(+0.11%)
May 12, 2021 46.50 46.50 45.71 45.82 1,396 -1.57(-3.32%)
May 10, 2021 47.40 47.40 47.40 90 -0.04(-0.08%)
May 07, 2021 47.43 47.43 47.19 47.43 598 +1.24(+2.68%)
May 05, 2021 46.19 46.19 46.19 10 +0.69(+1.51%)
May 04, 2021 45.45 45.51 45.28 45.51 1,549 -0.50(-1.09%)
May 03, 2021 46.01 46.01 46.01 0 +0.00(+0.00%)
Apr 30, 2021 46.16 46.16 45.96 46.01 324 -0.36(-0.78%)
Apr 29, 2021 46.37 46.37 46.37 37 +0.00(+0.00%)
Apr 28, 2021 46.37 46.37 46.37 46 +0.00(+0.00%)
Apr 27, 2021 46.46 46.46 46.26 46.37 742 +0.01(+0.03%)
Apr 26, 2021 46.36 46.36 46.36 234 +0.00(+0.00%)
Apr 23, 2021 46.29 46.36 46.29 46.36 216 +0.11(+0.23%)
Apr 22, 2021 46.25 46.25 46.25 119 +0.00(+0.00%)
Apr 21, 2021 46.25 46.25 46.25 67 +0.00(+0.00%)
Apr 20, 2021 46.28 46.33 46.21 46.25 1,803 -0.21(-0.45%)
Apr 19, 2021 46.45 46.46 46.45 46.46 198 +0.09(+0.19%)
Apr 16, 2021 46.41 46.41 46.37 46.37 432 +0.75(+1.65%)
Apr 15, 2021 45.62 45.62 45.62 44 +0.00(+0.00%)
Apr 14, 2021 45.62 45.62 45.62 45.62 335 +0.21(+0.46%)
Apr 13, 2021 45.41 45.41 45.41 7 +0.00(+0.00%)
Apr 12, 2021 45.41 45.41 45.41 23 +0.00(+0.00%)
Apr 09, 2021 45.55 45.55 45.21 45.41 14,932 -0.45(-0.99%)
Apr 08, 2021 45.90 45.90 45.86 45.86 518 +0.32(+0.71%)
Apr 07, 2021 45.63 45.63 45.48 45.54 1,298 -0.35(-0.77%)
Apr 06, 2021 45.89 45.89 45.89 119 +0.00(+0.00%)
Apr 05, 2021 45.82 45.89 45.82 45.89 905 -0.00(-0.01%)
Apr 01, 2021 45.90 45.90 45.90 82 +0.00(+0.00%)
Mar 31, 2021 45.75 45.90 45.75 45.90 823 +0.09(+0.20%)
Mar 30, 2021 45.56 45.80 45.56 45.80 1,623 +0.22(+0.49%)
Mar 29, 2021 45.51 45.58 45.51 45.58 799 +0.39(+0.87%)
Mar 26, 2021 44.73 45.19 44.73 45.19 865 +0.65(+1.46%)
Mar 25, 2021 44.17 44.54 44.17 44.54 1,728 -0.89(-1.96%)
Mar 24, 2021 45.42 45.42 45.42 57 +0.00(+0.00%)
Mar 23, 2021 45.42 45.42 45.42 0 +0.00(+0.00%)
Mar 22, 2021 45.35 45.42 45.35 45.42 314 +0.09(+0.20%)
Mar 19, 2021 45.41 45.41 45.16 45.33 4,220 +0.17(+0.37%)
Mar 18, 2021 45.08 45.17 45.08 45.17 173 -0.47(-1.04%)
Mar 17, 2021 45.64 45.64 45.64 72 +0.00(+0.00%)
Mar 16, 2021 45.55 45.64 45.55 45.64 724 +0.12(+0.27%)
Mar 15, 2021 45.36 45.52 45.36 45.52 819 +0.33(+0.74%)
Mar 12, 2021 45.07 45.19 45.07 45.19 649 -0.42(-0.93%)
Mar 11, 2021 45.60 45.61 45.08 45.61 6,327 +0.81(+1.82%)
Mar 10, 2021 44.80 44.80 44.80 47 +0.00(+0.00%)
Mar 09, 2021 44.80 44.90 44.74 44.80 1,487 +0.53(+1.20%)
Mar 08, 2021 44.25 44.26 44.25 44.26 368 -0.47(-1.06%)
Mar 05, 2021 44.98 44.98 44.64 44.74 973 +0.41(+0.93%)
Mar 04, 2021 45.02 45.02 44.24 44.33 972 -0.39(-0.86%)
Mar 03, 2021 44.49 44.71 44.42 44.71 917 +0.21(+0.47%)
Mar 02, 2021 44.47 44.62 44.41 44.50 882 +0.03(+0.08%)
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.