Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

33.12 +0.11 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.13 28.45 27.61 27.61 16,215 -0.07(-0.24%)
Sep 29, 2021 27.68 27.68 27.62 27.68 2,798 -0.19(-0.70%)
Sep 28, 2021 28.03 28.03 27.72 27.88 2,046 -0.32(-1.15%)
Sep 27, 2021 28.28 28.38 28.20 28.20 1,047 +0.35(+1.24%)
Sep 24, 2021 28.08 28.08 27.80 27.85 1,724 -0.01(-0.03%)
Sep 23, 2021 28.02 28.02 27.86 27.86 1,860 +0.36(+1.32%)
Sep 22, 2021 27.78 27.91 27.50 27.50 5,256 +0.26(+0.95%)
Sep 21, 2021 27.59 27.59 27.24 27.24 1,592 -0.02(-0.07%)
Sep 20, 2021 27.19 27.34 26.96 27.26 12,130 -0.48(-1.74%)
Sep 17, 2021 27.80 27.87 27.66 27.74 1,797 -0.24(-0.86%)
Sep 16, 2021 28.21 28.36 27.87 27.98 3,020 -0.23(-0.80%)
Sep 15, 2021 28.02 28.21 27.88 28.21 11,814 +0.42(+1.52%)
Sep 14, 2021 27.93 27.93 27.79 27.79 351 -0.30(-1.07%)
Sep 13, 2021 28.23 28.49 27.90 28.09 4,052 +0.15(+0.55%)
Sep 10, 2021 28.03 28.48 27.93 27.93 9,895 -0.26(-0.93%)
Sep 09, 2021 28.06 28.35 28.06 28.19 2,397 -0.04(-0.13%)
Sep 08, 2021 27.93 28.35 27.93 28.23 7,026 -0.19(-0.67%)
Sep 07, 2021 28.53 28.53 28.32 28.42 2,155 -0.23(-0.82%)
Sep 03, 2021 28.76 28.76 28.64 28.65 797 -0.09(-0.32%)
Sep 02, 2021 28.64 28.78 28.59 28.75 3,584 +0.08(+0.27%)
Sep 01, 2021 28.41 28.72 28.41 28.67 3,094 +0.12(+0.42%)
Aug 31, 2021 28.60 28.61 28.55 28.55 930 +0.02(+0.09%)
Aug 30, 2021 28.56 28.65 28.52 28.52 4,664 -0.03(-0.12%)
Aug 27, 2021 29.30 29.30 28.26 28.56 5,847 +0.45(+1.60%)
Aug 26, 2021 28.23 28.23 28.11 28.11 864 -0.21(-0.75%)
Aug 25, 2021 28.48 28.49 28.32 28.32 2,145 +0.17(+0.61%)
Aug 24, 2021 28.08 28.64 28.02 28.15 6,083 +0.19(+0.67%)
Aug 23, 2021 27.99 28.58 27.96 27.96 4,853 +0.22(+0.79%)
Aug 20, 2021 27.39 27.80 27.39 27.74 3,952 +0.25(+0.92%)
Aug 19, 2021 27.56 28.09 27.42 27.49 4,155 -0.23(-0.84%)
Aug 18, 2021 28.04 28.04 27.72 27.72 385 -0.18(-0.63%)
Aug 17, 2021 27.84 28.09 27.81 27.89 2,268 -0.30(-1.07%)
Aug 16, 2021 28.35 28.35 28.14 28.19 2,063 -0.18(-0.62%)
Aug 13, 2021 28.37 28.37 28.37 28.37 173 +0.04(+0.14%)
Aug 12, 2021 28.25 28.33 28.25 28.33 674 +0.02(+0.06%)
Aug 11, 2021 30.80 30.80 28.17 28.32 4,384 +0.19(+0.67%)
Aug 10, 2021 28.25 28.28 28.08 28.13 2,087 +0.14(+0.51%)
Aug 09, 2021 27.94 27.98 27.94 27.98 646 -0.10(-0.37%)
Aug 06, 2021 27.81 28.24 27.81 28.09 784 +0.17(+0.60%)
Aug 05, 2021 27.84 27.92 27.80 27.92 603 +0.11(+0.39%)
Aug 04, 2021 27.81 27.83 27.80 27.81 3,441 -0.24(-0.85%)
Aug 03, 2021 27.81 28.08 27.70 28.05 2,545 +0.05(+0.16%)
Aug 02, 2021 28.52 28.52 28.00 28.00 1,291 +0.01(+0.04%)
Jul 30, 2021 28.15 28.19 27.99 27.99 2,540 -0.05(-0.16%)
Jul 29, 2021 27.66 28.14 27.66 28.04 1,860 +0.65(+2.38%)
Jul 28, 2021 27.43 27.44 27.39 27.39 2,004 -0.19(-0.70%)
Jul 27, 2021 27.72 27.72 27.49 27.58 4,743 -0.05(-0.19%)
Jul 26, 2021 27.54 27.65 27.54 27.63 8,036 +0.08(+0.29%)
Jul 23, 2021 27.23 27.55 27.23 27.55 4,431 +0.23(+0.86%)
Jul 22, 2021 27.10 27.39 27.10 27.32 1,175 -0.27(-0.98%)
Jul 21, 2021 27.61 27.67 27.58 27.59 1,935 +0.28(+1.03%)
Jul 20, 2021 27.42 27.42 27.31 27.31 1,712 +0.70(+2.63%)
Jul 19, 2021 26.66 26.72 26.61 26.61 2,195 -0.52(-1.92%)
Jul 16, 2021 27.36 27.36 27.13 27.13 836 -0.31(-1.13%)
Jul 15, 2021 27.40 27.50 27.40 27.44 10,600 -0.04(-0.16%)
Jul 14, 2021 27.44 27.55 27.44 27.48 795 -0.18(-0.66%)
Jul 13, 2021 27.70 27.71 27.66 27.66 852 -0.28(-1.01%)
Jul 12, 2021 27.88 28.00 27.88 27.95 1,336 +0.02(+0.09%)
Jul 09, 2021 27.84 27.93 27.71 27.92 10,137 +0.55(+2.02%)
Jul 08, 2021 27.29 27.60 27.16 27.37 3,682 -0.31(-1.13%)
Jul 07, 2021 27.55 27.74 27.47 27.68 2,220 +0.04(+0.16%)
Jul 06, 2021 27.58 27.64 27.58 27.64 139 -0.31(-1.12%)
Jul 02, 2021 27.87 28.01 27.87 27.95 2,324 -0.01(-0.05%)
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.