Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

27.43 +0.16 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.92 26.92 26.92 321 -0.23(-0.84%)
Sep 29, 2021 26.88 27.15 26.88 27.15 3,753 +0.04(+0.14%)
Sep 28, 2021 27.11 27.18 27.11 27.11 1,375 -0.29(-1.06%)
Sep 27, 2021 27.82 27.82 27.04 27.40 13,419 +0.46(+1.71%)
Sep 24, 2021 26.94 27.02 26.94 26.94 10,293 +0.07(+0.27%)
Sep 23, 2021 26.94 26.96 26.87 26.87 3,629 +0.37(+1.39%)
Sep 22, 2021 26.64 26.71 26.50 26.50 2,586 +0.31(+1.19%)
Sep 21, 2021 26.52 26.52 26.19 26.19 1,379 -0.06(-0.24%)
Sep 20, 2021 26.51 26.51 25.95 26.25 6,255 -0.51(-1.91%)
Sep 17, 2021 26.67 26.76 26.63 26.76 4,590 -0.18(-0.66%)
Sep 16, 2021 27.04 27.04 26.77 26.94 4,271 +0.21(+0.78%)
Sep 15, 2021 26.72 26.73 26.72 26.73 1,026 +0.18(+0.68%)
Sep 14, 2021 26.63 26.63 26.55 26.55 3,865 -0.34(-1.25%)
Sep 13, 2021 27.05 27.05 26.67 26.88 8,134 +0.07(+0.25%)
Sep 10, 2021 26.93 27.04 26.75 26.82 4,482 -0.17(-0.64%)
Sep 09, 2021 27.14 27.14 26.99 26.99 765 -0.08(-0.31%)
Sep 08, 2021 27.10 27.18 27.04 27.07 6,452 -0.16(-0.57%)
Sep 07, 2021 27.52 27.52 27.23 27.23 2,140 -0.23(-0.85%)
Sep 03, 2021 27.51 27.80 27.37 27.46 1,899 -0.16(-0.59%)
Sep 02, 2021 27.61 27.72 27.61 27.62 5,896 +0.14(+0.52%)
Sep 01, 2021 27.42 27.59 27.28 27.48 24,097 +0.08(+0.28%)
Aug 31, 2021 27.61 27.61 27.40 27.40 5,965 -0.08(-0.30%)
Aug 30, 2021 27.63 27.63 27.49 27.49 628 -0.21(-0.75%)
Aug 27, 2021 27.22 27.69 27.16 27.69 11,016 +0.69(+2.54%)
Aug 26, 2021 27.05 27.13 26.96 27.01 4,046 -0.29(-1.07%)
Aug 25, 2021 27.31 27.32 27.30 27.30 553 +0.13(+0.49%)
Aug 24, 2021 27.15 27.26 27.12 27.17 6,159 +0.10(+0.36%)
Aug 23, 2021 27.04 27.07 27.04 27.07 278 +0.30(+1.12%)
Aug 20, 2021 26.50 26.82 26.50 26.77 8,746 +0.36(+1.38%)
Aug 19, 2021 26.30 26.41 26.29 26.41 4,163 -0.62(-2.28%)
Aug 18, 2021 27.02 27.02 27.01 27.02 1,027 +0.06(+0.21%)
Aug 17, 2021 27.02 27.06 26.82 26.97 1,886 -0.30(-1.09%)
Aug 16, 2021 27.26 27.26 27.26 27.26 329 -0.12(-0.44%)
Aug 13, 2021 27.37 27.38 27.37 27.38 212 -0.12(-0.43%)
Aug 12, 2021 27.58 27.58 27.42 27.50 4,596 -0.14(-0.52%)
Aug 11, 2021 28.73 29.11 27.31 27.65 60,902 +0.29(+1.08%)
Aug 10, 2021 27.03 27.37 27.03 27.35 4,048 +0.00(+0.02%)
Aug 06, 2021 27.35 27.35 27.35 369 +0.27(+1.01%)
Aug 05, 2021 27.05 27.07 27.05 27.07 827 +0.35(+1.32%)
Aug 04, 2021 26.86 26.86 26.72 26.72 2,016 -0.52(-1.90%)
Aug 03, 2021 26.87 27.24 26.87 27.24 2,067 -0.01(-0.04%)
Aug 02, 2021 27.67 27.67 27.14 27.25 9,089 -0.05(-0.19%)
Jul 30, 2021 27.65 27.66 27.18 27.30 4,789 -0.12(-0.44%)
Jul 29, 2021 27.40 27.52 27.40 27.42 3,061 +0.24(+0.88%)
Jul 28, 2021 27.00 27.18 27.00 27.18 213 +0.23(+0.85%)
Jul 27, 2021 26.67 26.96 26.67 26.96 1,368 -0.07(-0.26%)
Jul 26, 2021 27.00 27.03 26.97 27.03 1,741 +0.17(+0.64%)
Jul 23, 2021 26.63 26.86 26.63 26.85 2,425 +0.20(+0.73%)
Jul 22, 2021 26.76 26.76 26.66 26.66 3,923 -0.40(-1.49%)
Jul 21, 2021 27.09 27.13 27.06 27.06 1,558 +0.26(+0.97%)
Jul 20, 2021 26.93 26.94 26.80 26.80 1,436 +0.72(+2.74%)
Jul 19, 2021 26.13 26.21 25.93 26.09 5,121 -0.51(-1.92%)
Jul 16, 2021 27.18 27.20 26.60 26.60 7,134 -0.34(-1.26%)
Jul 15, 2021 26.84 26.94 26.82 26.94 5,475 -0.35(-1.28%)
Jul 13, 2021 27.29 27.29 27.29 6 -0.31(-1.14%)
Jul 12, 2021 27.49 27.63 27.46 27.60 1,072 +0.09(+0.32%)
Jul 09, 2021 27.44 27.51 27.37 27.51 6,927 +0.73(+2.74%)
Jul 08, 2021 26.52 27.06 26.51 26.78 6,979 -0.34(-1.26%)
Jul 07, 2021 26.95 27.28 26.93 27.12 9,836 -0.09(-0.34%)
Jul 06, 2021 27.00 27.21 27.00 27.21 1,351 -0.44(-1.60%)
Jul 02, 2021 27.73 27.83 27.64 27.66 20,456 -0.23(-0.81%)
Jul 01, 2021 27.92 27.92 27.88 27.88 493 +0.22(+0.79%)
Jun 30, 2021 27.57 27.67 27.42 27.67 668 +0.17(+0.62%)
Jun 29, 2021 27.89 27.89 27.50 27.50 2,561 -0.15(-0.55%)
Jun 28, 2021 27.78 27.78 27.47 27.65 2,834 -0.35(-1.26%)
Jun 24, 2021 28.00 28.00 28.00 0 +0.28(+1.01%)
Jun 21, 2021 27.72 27.72 27.72 66 +0.71(+2.64%)
Jun 18, 2021 27.27 27.30 26.99 27.01 2,517 -0.70(-2.52%)
Jun 17, 2021 28.03 28.03 27.57 27.71 757 -0.60(-2.11%)
Jun 16, 2021 28.16 28.30 28.16 28.30 109 -0.05(-0.19%)
Jun 15, 2021 28.30 28.40 28.30 28.36 2,075 +0.05(+0.18%)
Jun 14, 2021 28.35 28.37 28.26 28.31 5,458 -0.30(-1.06%)
Jun 11, 2021 28.59 28.61 28.50 28.61 892 +0.22(+0.78%)
Jun 10, 2021 28.89 28.89 28.39 28.39 3,013 -0.20(-0.71%)
Jun 09, 2021 28.73 28.73 28.49 28.59 1,200 -0.17(-0.59%)
Jun 08, 2021 28.69 28.84 28.48 28.77 3,419 +0.26(+0.92%)
Jun 07, 2021 28.44 28.50 28.43 28.50 813 +0.13(+0.45%)
Jun 04, 2021 28.31 28.38 28.31 28.38 171 +0.06(+0.20%)
Jun 03, 2021 28.30 28.32 28.30 28.32 140 -0.03(-0.11%)
Jun 02, 2021 28.37 28.39 28.33 28.35 521 +0.06(+0.20%)
Jun 01, 2021 28.01 28.42 28.01 28.30 1,479 +0.18(+0.64%)
May 28, 2021 28.12 28.12 28.12 28.12 107 +0.03(+0.12%)
May 27, 2021 28.19 28.19 28.02 28.08 6,075 +0.24(+0.86%)
May 26, 2021 27.80 27.84 27.80 27.84 384 +0.16(+0.57%)
May 24, 2021 27.69 27.69 27.69 91 +0.09(+0.31%)
May 21, 2021 27.70 27.74 27.60 27.60 2,207 +0.15(+0.54%)
May 20, 2021 27.72 27.72 27.32 27.45 1,698 +0.01(+0.05%)
May 19, 2021 27.02 27.46 27.02 27.44 674 -0.21(-0.75%)
May 18, 2021 28.05 28.05 27.65 27.65 459 -0.35(-1.26%)
May 17, 2021 27.97 28.00 27.75 28.00 7,796 +0.07(+0.25%)
May 14, 2021 27.70 27.93 27.70 27.93 1,283 +0.51(+1.86%)
May 13, 2021 27.40 27.43 27.20 27.42 2,685 +0.42(+1.57%)
May 12, 2021 27.41 27.41 27.00 27.00 2,554 -0.59(-2.14%)
May 11, 2021 27.51 27.59 27.33 27.59 374 -0.45(-1.60%)
May 10, 2021 28.32 28.34 28.03 28.03 2,596 -0.12(-0.42%)
May 07, 2021 28.08 28.20 28.01 28.15 3,400 +0.24(+0.87%)
May 06, 2021 27.51 27.91 27.51 27.91 2,458 +0.34(+1.25%)
May 05, 2021 27.47 27.64 27.47 27.56 1,006 +0.34(+1.25%)
May 04, 2021 27.22 27.22 27.22 18 +0.00(+0.00%)
May 03, 2021 27.22 27.22 27.22 33 +0.00(+0.00%)
Apr 30, 2021 27.33 27.33 27.22 27.22 318 -0.42(-1.53%)
Apr 29, 2021 27.97 27.97 27.56 27.65 1,942 -0.03(-0.10%)
Apr 28, 2021 27.69 27.69 27.49 27.67 4,468 +0.10(+0.38%)
Apr 27, 2021 27.85 27.85 27.51 27.57 6,928 +0.02(+0.06%)
Apr 26, 2021 27.79 27.79 27.56 27.56 2,960 -0.01(-0.05%)
Apr 23, 2021 27.50 27.57 27.50 27.57 212 +0.48(+1.76%)
Apr 22, 2021 27.42 27.42 27.09 27.09 5,828 -0.10(-0.36%)
Apr 21, 2021 26.88 27.19 26.88 27.19 1,352 +0.55(+2.07%)
Apr 20, 2021 27.42 27.42 26.53 26.64 4,016 -0.51(-1.89%)
Apr 19, 2021 27.31 27.31 27.13 27.16 1,811 -0.22(-0.80%)
Apr 16, 2021 27.25 27.44 27.25 27.38 1,910 +0.14(+0.50%)
Apr 15, 2021 27.01 27.24 27.01 27.24 435 +0.11(+0.42%)
Apr 14, 2021 27.20 27.23 27.07 27.12 1,694 +0.23(+0.85%)
Apr 13, 2021 26.96 26.99 26.76 26.90 8,920 -0.21(-0.78%)
Apr 12, 2021 27.23 27.23 26.94 27.11 3,452 +0.17(+0.63%)
Apr 09, 2021 27.02 27.05 26.36 26.94 93,603 +0.02(+0.06%)
Apr 08, 2021 27.02 27.02 26.56 26.92 3,995 +0.14(+0.51%)
Apr 07, 2021 27.31 27.31 26.70 26.79 7,818 -0.25(-0.93%)
Apr 06, 2021 27.34 27.36 27.04 27.04 14,905 -0.06(-0.23%)
Apr 05, 2021 27.33 27.33 26.96 27.10 7,218 +0.16(+0.58%)
Apr 01, 2021 26.75 26.94 26.69 26.94 4,987 +0.31(+1.18%)
Mar 31, 2021 26.69 26.69 26.63 26.63 150 +0.32(+1.23%)
Mar 30, 2021 26.31 26.31 26.31 21 +0.00(+0.00%)
Mar 29, 2021 27.07 27.07 26.31 26.31 4,238 -0.54(-2.00%)
Mar 26, 2021 26.63 26.84 26.63 26.84 636 +0.58(+2.20%)
Mar 25, 2021 26.29 26.29 25.35 26.26 1,913 +0.55(+2.16%)
Mar 24, 2021 26.40 26.40 25.71 25.71 368 -0.20(-0.77%)
Mar 23, 2021 26.41 26.50 25.91 25.91 1,147 -0.86(-3.21%)
Mar 22, 2021 27.02 27.02 26.63 26.77 515 -0.47(-1.73%)
Mar 19, 2021 27.34 27.37 27.24 27.24 2,016 -0.41(-1.49%)
Mar 18, 2021 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 17, 2021 27.49 27.65 27.48 27.65 678 +0.16(+0.58%)
Mar 16, 2021 27.56 27.56 27.48 27.49 1,534 -0.37(-1.33%)
Mar 15, 2021 28.17 28.17 27.67 27.86 3,589 -0.06(-0.23%)
Mar 12, 2021 27.76 27.93 27.71 27.93 3,077 +0.40(+1.46%)
Mar 11, 2021 27.47 27.55 27.47 27.53 825 +0.26(+0.94%)
Mar 10, 2021 27.28 27.28 27.27 27.27 516 +0.44(+1.65%)
Mar 09, 2021 26.99 27.03 26.79 26.83 1,682 -0.07(-0.28%)
Mar 08, 2021 26.53 26.99 26.49 26.90 901 +0.57(+2.17%)
Mar 05, 2021 26.33 26.33 25.88 26.33 7,428 +0.70(+2.72%)
Mar 04, 2021 26.08 26.08 25.54 25.63 1,295 -0.37(-1.43%)
Mar 03, 2021 26.08 26.13 25.96 26.00 2,035 +0.19(+0.74%)
Mar 02, 2021 25.99 25.99 25.78 25.81 1,075 -0.35(-1.35%)
Mar 01, 2021 26.04 26.29 25.99 26.17 13,453 +0.58(+2.28%)
Feb 26, 2021 25.92 25.92 25.58 25.58 424 -0.16(-0.62%)
Feb 25, 2021 25.83 25.83 25.73 25.74 4,782 -0.70(-2.65%)
Feb 24, 2021 26.45 26.45 26.00 26.45 318 +0.77(+2.98%)
Feb 23, 2021 25.68 25.68 25.68 0 +0.00(+0.00%)
Feb 22, 2021 25.53 25.79 25.48 25.68 1,461 +0.35(+1.37%)
Feb 19, 2021 25.32 25.35 25.30 25.33 2,334 +0.38(+1.53%)
Feb 18, 2021 24.89 24.95 24.89 24.95 197 -0.25(-1.00%)
Feb 17, 2021 25.13 25.23 25.13 25.20 2,318 -0.09(-0.35%)
Feb 16, 2021 25.36 25.36 25.17 25.29 2,265 +0.06(+0.24%)
Feb 12, 2021 25.17 25.23 25.17 25.23 1,698 +0.07(+0.30%)
Feb 11, 2021 25.19 25.19 24.91 25.16 3,072 +0.06(+0.23%)
Feb 10, 2021 25.19 25.19 25.10 25.10 356 -0.04(-0.18%)
Feb 09, 2021 25.00 25.15 24.98 25.14 1,107 +0.05(+0.21%)
Feb 08, 2021 24.87 25.09 24.84 25.09 1,771 +0.52(+2.11%)
Feb 05, 2021 24.52 24.57 24.52 24.57 424 +0.16(+0.65%)
Feb 04, 2021 24.20 24.41 24.20 24.41 159 +0.43(+1.79%)
Feb 03, 2021 23.69 23.98 23.69 23.98 697 +0.12(+0.51%)
Feb 02, 2021 23.85 23.86 23.85 23.86 206 +0.26(+1.09%)
Feb 01, 2021 23.24 23.60 23.24 23.60 291 +0.39(+1.67%)
Jan 29, 2021 23.18 23.30 23.12 23.22 1,061 -0.48(-2.02%)
Jan 28, 2021 23.66 23.71 23.66 23.69 630 -0.13(-0.55%)
Jan 27, 2021 23.94 23.96 23.76 23.83 1,019 -0.49(-2.00%)
Jan 26, 2021 24.31 24.31 24.31 120 +0.00(+0.00%)
Jan 25, 2021 24.37 24.37 24.31 24.31 4,522 -0.09(-0.36%)
Jan 22, 2021 23.99 24.40 23.91 24.40 12,204 +0.21(+0.89%)
Jan 21, 2021 24.20 24.20 24.18 24.18 1,624 -0.28(-1.15%)
Jan 20, 2021 24.41 24.47 24.26 24.47 1,421 +0.08(+0.34%)
Jan 19, 2021 24.29 24.38 24.24 24.38 8,728 +0.20(+0.84%)
Jan 15, 2021 24.03 24.19 24.03 24.18 13,690 -0.43(-1.74%)
Jan 14, 2021 24.73 24.73 24.61 24.61 1,921 +0.41(+1.68%)
Jan 13, 2021 24.25 24.25 24.20 24.20 2,751 -0.23(-0.94%)
Jan 12, 2021 24.36 24.43 24.36 24.43 208 +0.47(+1.97%)
Jan 11, 2021 23.96 23.96 23.96 287 +0.00(+0.00%)
Jan 08, 2021 24.11 24.11 23.93 23.96 1,167 -0.17(-0.72%)
Jan 07, 2021 24.24 24.24 24.03 24.14 2,086 +0.10(+0.42%)
Jan 06, 2021 23.14 24.17 23.14 24.04 1,867 +1.22(+5.35%)
Jan 05, 2021 22.56 22.97 22.56 22.82 7,770 +0.47(+2.11%)
Jan 04, 2021 22.30 22.37 22.08 22.35 1,907 -0.32(-1.39%)
Dec 31, 2020 22.66 22.66 22.66 2,313 +0.14(+0.61%)
Dec 30, 2020 22.69 22.69 22.52 22.52 2,313 +0.13(+0.57%)
Dec 29, 2020 22.40 22.40 22.40 22.40 159 -0.29(-1.26%)
Dec 28, 2020 22.78 22.78 22.68 22.68 912 -0.04(-0.16%)
Dec 24, 2020 22.72 22.72 22.72 14 +0.14(+0.64%)
Dec 23, 2020 22.53 22.58 22.53 22.58 3,156 +0.37(+1.66%)
Dec 22, 2020 22.36 22.36 22.14 22.21 963 -0.28(-1.22%)
Dec 21, 2020 22.48 22.48 22.48 99 +0.00(+0.00%)
Dec 18, 2020 22.58 22.58 22.48 22.48 213 -0.11(-0.50%)
Dec 17, 2020 22.53 22.60 22.51 22.60 1,575 +0.10(+0.43%)
Dec 16, 2020 22.55 22.55 22.48 22.50 489 -0.03(-0.15%)
Dec 15, 2020 22.09 22.53 22.09 22.53 2,921 +0.37(+1.67%)
Dec 14, 2020 22.25 22.25 22.12 22.16 2,815 -0.00(-0.01%)
Dec 11, 2020 22.18 22.18 22.11 22.16 747 -0.17(-0.77%)
Dec 10, 2020 22.32 22.33 22.28 22.33 668 +0.05(+0.21%)
Dec 09, 2020 22.30 22.36 22.20 22.29 2,303 +0.05(+0.24%)
Dec 08, 2020 21.69 22.23 21.69 22.23 3,238 +0.27(+1.22%)
Dec 07, 2020 22.10 22.10 21.96 21.96 1,524 -0.15(-0.70%)
Dec 04, 2020 21.70 22.12 21.69 22.12 6,835 +0.59(+2.72%)
Dec 03, 2020 21.38 21.53 21.38 21.53 4,153 +0.10(+0.48%)
Dec 02, 2020 21.39 21.43 21.33 21.43 2,740 +0.15(+0.72%)
Dec 01, 2020 21.37 21.48 21.28 21.28 947 +0.15(+0.73%)
Nov 30, 2020 21.20 21.20 21.12 21.12 1,017 -0.38(-1.78%)
Nov 27, 2020 21.51 21.51 21.51 21.51 106 -0.12(-0.56%)
Nov 25, 2020 21.63 21.63 21.63 21.63 1,281 -0.23(-1.07%)
Nov 24, 2020 21.64 21.86 21.64 21.86 265 +0.66(+3.09%)
Nov 23, 2020 21.09 21.33 21.09 21.21 3,910 +0.51(+2.44%)
Nov 20, 2020 20.61 20.71 20.56 20.70 2,883 -0.09(-0.45%)
Nov 19, 2020 20.57 20.79 20.55 20.79 1,540 -0.18(-0.85%)
Nov 18, 2020 21.23 21.23 20.97 20.97 3,283 -0.04(-0.17%)
Nov 17, 2020 20.63 21.04 20.63 21.01 672 +0.05(+0.25%)
Nov 16, 2020 20.88 20.97 20.78 20.96 3,616 +0.63(+3.10%)
Nov 13, 2020 20.09 20.33 20.09 20.33 534 +0.53(+2.70%)
Nov 12, 2020 19.84 19.84 19.76 19.79 226 -0.40(-1.97%)
Nov 11, 2020 20.23 20.23 20.19 20.19 2,851 +0.19(+0.94%)
Nov 10, 2020 20.00 20.00 20.00 106 +0.00(+0.00%)
Nov 09, 2020 20.33 20.33 20.00 20.00 812 +1.44(+7.76%)
Nov 06, 2020 18.79 18.79 18.56 18.56 2,456 -0.26(-1.38%)
Nov 05, 2020 18.79 18.83 18.79 18.82 1,103 +0.57(+3.12%)
Nov 04, 2020 18.50 18.52 18.25 18.25 1,645 -0.47(-2.52%)
Nov 03, 2020 18.58 18.72 18.58 18.72 427 +0.58(+3.19%)
Nov 02, 2020 18.06 18.18 18.04 18.14 6,114 +0.40(+2.26%)
Oct 30, 2020 17.64 17.92 17.64 17.74 854 -0.17(-0.96%)
Oct 29, 2020 17.90 17.92 17.90 17.92 1,087 +0.34(+1.96%)
Oct 28, 2020 17.87 17.87 17.57 17.57 1,499 -0.57(-3.16%)
Oct 27, 2020 18.56 18.56 18.14 18.14 8,117 -0.66(-3.53%)
Oct 26, 2020 18.81 18.81 18.81 18 +0.00(+0.00%)
Oct 23, 2020 18.77 18.82 18.73 18.81 1,815 +0.12(+0.65%)
Oct 22, 2020 18.30 18.69 18.30 18.69 1,198 +0.34(+1.86%)
Oct 21, 2020 18.35 18.35 18.35 18.35 177 +0.14(+0.76%)
Oct 20, 2020 18.21 18.21 18.21 35 +0.00(+0.00%)
Oct 19, 2020 18.60 18.60 18.21 18.21 336 -0.30(-1.63%)
Oct 16, 2020 18.51 18.51 18.51 281 +0.00(+0.00%)
Oct 15, 2020 18.49 18.51 18.49 18.51 322 +0.19(+1.04%)
Oct 14, 2020 18.48 18.48 18.32 18.32 932 -0.08(-0.42%)
Oct 13, 2020 18.38 18.40 18.38 18.40 158 -0.23(-1.21%)
Oct 12, 2020 18.57 18.66 18.57 18.62 685 +0.18(+0.96%)
Oct 09, 2020 18.51 18.51 18.41 18.44 640 +0.02(+0.10%)
Oct 08, 2020 18.28 18.48 18.28 18.43 1,779 +0.27(+1.47%)
Oct 07, 2020 18.07 18.16 18.02 18.16 320 +0.30(+1.70%)
Oct 06, 2020 18.15 18.15 17.85 17.85 1,198 -0.08(-0.47%)
Oct 05, 2020 17.60 17.94 17.60 17.94 833 +0.34(+1.95%)
Oct 02, 2020 16.93 17.60 16.93 17.60 1,068 +0.32(+1.84%)
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.