Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

28.88 +0.11 (+0.38%)
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 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%)
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.