Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.01 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 28.14 28.19 28.07 28.07 634 +0.01(+0.05%)
May 27, 2021 28.18 28.93 28.00 28.06 2,522 +0.18(+0.64%)
May 26, 2021 27.84 28.01 27.74 27.88 1,582 -0.03(-0.10%)
May 25, 2021 27.83 27.90 27.83 27.90 352 -0.05(-0.17%)
May 24, 2021 27.92 28.33 27.74 27.95 2,810 +0.27(+0.97%)
May 21, 2021 27.95 27.95 27.68 27.68 3,441 +0.16(+0.58%)
May 20, 2021 27.64 27.64 27.43 27.52 1,455 +0.14(+0.50%)
May 19, 2021 27.25 27.52 27.25 27.39 1,893 -0.52(-1.87%)
May 17, 2021 27.91 27.91 27.91 843 +0.44(+1.59%)
May 13, 2021 27.47 27.47 27.47 91 +0.48(+1.79%)
May 12, 2021 27.51 27.58 26.94 26.99 2,806 -0.70(-2.52%)
May 11, 2021 27.70 27.78 27.69 27.69 1,250 -0.39(-1.39%)
May 10, 2021 28.57 28.57 28.08 28.08 2,183 -0.21(-0.73%)
May 07, 2021 28.25 28.30 27.92 28.28 4,255 +0.34(+1.22%)
May 06, 2021 27.70 27.94 27.70 27.94 4,670 +0.10(+0.38%)
May 05, 2021 27.87 27.91 27.75 27.84 2,411 -0.04(-0.14%)
May 04, 2021 28.02 28.02 27.86 27.88 23,264 +0.21(+0.76%)
May 03, 2021 27.67 27.67 27.67 1 +0.00(+0.00%)
Apr 30, 2021 28.03 28.03 27.67 27.67 209 -0.32(-1.13%)
Apr 29, 2021 27.98 28.00 27.81 27.98 2,252 +0.11(+0.38%)
Apr 28, 2021 28.07 28.07 27.80 27.87 2,972 +0.04(+0.13%)
Apr 27, 2021 28.05 28.05 27.72 27.84 3,008 +0.02(+0.08%)
Apr 26, 2021 27.68 27.96 27.68 27.82 3,145 +0.06(+0.20%)
Apr 23, 2021 27.66 27.76 27.66 27.76 628 +0.35(+1.29%)
Apr 22, 2021 27.78 27.78 27.38 27.40 6,596 -0.16(-0.57%)
Apr 21, 2021 27.36 27.57 27.36 27.56 1,353 +0.41(+1.49%)
Apr 20, 2021 27.59 27.59 27.02 27.16 3,674 -0.28(-1.01%)
Apr 19, 2021 27.38 27.69 27.38 27.43 823 -0.14(-0.51%)
Apr 16, 2021 27.45 27.58 27.45 27.58 942 +0.23(+0.84%)
Apr 15, 2021 27.24 27.37 27.22 27.35 1,694 +0.13(+0.48%)
Apr 14, 2021 27.24 27.24 27.22 27.22 290 +0.12(+0.45%)
Apr 13, 2021 27.40 27.40 26.89 27.10 10,889 -0.11(-0.40%)
Apr 12, 2021 27.16 27.20 27.03 27.20 4,588 +0.10(+0.37%)
Apr 09, 2021 27.06 27.12 26.97 27.10 41,361 +0.04(+0.16%)
Apr 08, 2021 27.30 27.30 26.94 27.06 3,946 +0.06(+0.21%)
Apr 07, 2021 27.39 27.39 27.00 27.00 7,347 -0.12(-0.46%)
Apr 06, 2021 27.63 27.63 27.13 27.13 14,781 +0.02(+0.09%)
Apr 05, 2021 27.27 27.27 27.04 27.10 5,213 +0.26(+0.97%)
Apr 01, 2021 26.65 26.84 26.65 26.84 2,513 +0.30(+1.11%)
Mar 31, 2021 26.52 26.55 26.52 26.55 363 +0.02(+0.06%)
Mar 30, 2021 26.53 26.53 26.53 26.53 396 +0.24(+0.91%)
Mar 29, 2021 26.73 26.73 26.21 26.29 2,974 -0.29(-1.08%)
Mar 26, 2021 26.44 26.58 26.26 26.58 523 +0.87(+3.39%)
Mar 25, 2021 25.71 25.71 25.71 2 +0.05(+0.20%)
Mar 24, 2021 25.96 26.08 25.65 25.65 968 +0.01(+0.02%)
Mar 23, 2021 26.01 26.01 25.65 25.65 407 -0.68(-2.58%)
Mar 22, 2021 26.19 26.35 26.17 26.33 1,140 -0.15(-0.57%)
Mar 19, 2021 26.56 26.56 26.48 26.48 1,154 -0.01(-0.03%)
Mar 18, 2021 27.06 27.06 26.49 26.49 297 -0.32(-1.20%)
Mar 17, 2021 26.75 26.81 26.75 26.81 1,474 +0.13(+0.47%)
Mar 16, 2021 26.66 26.70 26.66 26.68 1,478 -0.30(-1.10%)
Mar 15, 2021 26.80 27.11 26.76 26.98 4,829 +0.29(+1.08%)
Mar 12, 2021 26.53 26.69 26.53 26.69 1,154 +0.27(+1.03%)
Mar 11, 2021 26.50 26.51 26.28 26.42 1,063 +0.24(+0.92%)
Mar 10, 2021 25.99 26.18 25.97 26.18 719 +0.33(+1.28%)
Mar 09, 2021 25.94 25.94 25.81 25.85 1,293 -0.04(-0.16%)
Mar 08, 2021 25.80 26.00 25.80 25.89 1,226 +0.59(+2.35%)
Mar 05, 2021 25.72 25.72 24.66 25.29 7,554 +0.47(+1.88%)
Mar 04, 2021 25.26 25.45 24.83 24.83 2,953 -0.72(-2.83%)
Mar 03, 2021 25.62 25.62 25.39 25.55 1,808 +0.12(+0.48%)
Mar 02, 2021 25.50 25.50 25.43 25.43 595 -0.22(-0.85%)
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.