Skip to main content

Midcap US Equity Select ETF FT (NQ: RNMC )

32.92 -0.09 (-0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 26.70 26.70 26.56 26.63 1,058 -0.19(-0.71%)
Dec 29, 2022 26.82 26.82 26.81 26.82 486 +0.59(+2.26%)
Dec 28, 2022 26.52 26.52 26.22 26.22 7,057 -0.54(-2.03%)
Dec 27, 2022 26.66 26.77 26.66 26.77 3,875 +0.12(+0.44%)
Dec 23, 2022 26.55 26.65 26.55 26.65 358 +0.18(+0.69%)
Dec 22, 2022 26.29 26.47 26.29 26.47 233 -0.22(-0.83%)
Dec 21, 2022 26.62 26.69 26.62 26.69 216 +0.46(+1.77%)
Dec 20, 2022 26.23 26.23 26.23 26.23 94 +0.08(+0.29%)
Dec 19, 2022 26.28 26.28 26.13 26.15 2,051 -0.28(-1.06%)
Dec 16, 2022 26.43 26.49 26.43 26.43 185 -0.30(-1.14%)
Dec 15, 2022 26.99 26.99 26.70 26.73 646 -0.54(-1.97%)
Dec 14, 2022 27.27 27.27 27.27 27.27 20 -0.08(-0.30%)
Dec 13, 2022 27.35 27.35 27.35 27.35 76 +0.14(+0.52%)
Dec 12, 2022 27.08 27.21 27.08 27.21 13,653 +0.26(+0.95%)
Dec 09, 2022 27.16 27.16 26.96 26.96 741 -0.23(-0.86%)
Dec 08, 2022 27.17 27.19 27.08 27.19 1,614 +0.19(+0.69%)
Dec 07, 2022 27.07 27.07 26.98 27.01 412 -0.01(-0.05%)
Dec 06, 2022 27.13 27.13 26.86 27.02 1,737 -0.24(-0.88%)
Dec 05, 2022 27.22 27.29 27.22 27.26 1,968 -0.68(-2.43%)
Dec 02, 2022 27.88 28.01 27.88 27.94 340 +0.04(+0.14%)
Dec 01, 2022 27.97 27.97 27.90 27.90 102 +0.04(+0.14%)
Nov 30, 2022 27.71 27.93 27.71 27.86 268 +0.49(+1.78%)
Nov 29, 2022 27.19 27.38 27.19 27.38 1,652 +0.18(+0.67%)
Nov 28, 2022 27.34 27.39 27.19 27.19 952 -0.52(-1.86%)
Nov 25, 2022 27.71 27.71 27.71 27.71 0 +0.16(+0.57%)
Nov 23, 2022 27.65 27.65 27.55 27.55 210 -0.01(-0.02%)
Nov 22, 2022 27.41 27.66 27.41 27.56 308 +0.47(+1.73%)
Nov 21, 2022 27.02 27.09 27.02 27.09 1,048 -0.04(-0.16%)
Nov 18, 2022 27.02 27.13 27.02 27.13 408 +0.10(+0.37%)
Nov 17, 2022 26.86 27.03 26.83 27.03 207 +0.02(+0.07%)
Nov 16, 2022 27.21 27.21 26.98 27.02 817 -0.45(-1.62%)
Nov 15, 2022 27.34 27.46 27.34 27.46 70,637 +0.35(+1.30%)
Nov 14, 2022 27.29 27.29 27.11 27.11 172 -0.37(-1.36%)
Nov 11, 2022 27.53 27.53 27.48 27.48 3,631 +0.31(+1.13%)
Nov 10, 2022 27.07 27.18 26.97 27.18 593 +1.43(+5.54%)
Nov 09, 2022 26.05 26.05 25.75 25.75 204 -0.49(-1.87%)
Nov 08, 2022 26.41 26.41 26.24 26.24 734 +0.03(+0.12%)
Nov 07, 2022 26.21 26.21 26.21 26.21 47 +0.31(+1.20%)
Nov 04, 2022 25.56 25.90 25.56 25.90 470 +0.41(+1.61%)
Nov 03, 2022 25.53 25.53 25.48 25.49 1,045 -0.21(-0.83%)
Nov 02, 2022 26.13 26.48 25.56 25.70 895 -0.69(-2.63%)
Nov 01, 2022 26.32 26.44 26.32 26.39 1,471 +0.11(+0.44%)
Oct 31, 2022 26.26 26.28 26.25 26.28 1,410 -0.05(-0.18%)
Oct 28, 2022 26.26 26.33 26.23 26.33 1,913 +0.55(+2.12%)
Oct 27, 2022 26.01 26.01 25.78 25.78 1,783 +0.00(+0.02%)
Oct 26, 2022 25.87 25.87 25.72 25.78 5,488 +0.19(+0.74%)
Oct 25, 2022 25.59 25.59 25.59 25.59 3,070 +0.55(+2.18%)
Oct 24, 2022 25.04 101 +0.27(+1.09%)
Oct 21, 2022 24.19 24.80 24.19 24.77 5,595 +0.38(+1.56%)
Oct 20, 2022 24.77 24.88 24.35 24.39 2,050 -0.28(-1.14%)
Oct 19, 2022 24.75 24.75 24.68 24.68 255 -0.32(-1.27%)
Oct 18, 2022 24.99 24.99 24.99 24.99 1 +0.39(+1.60%)
Oct 17, 2022 24.60 24.60 24.60 24.60 138 +0.49(+2.02%)
Oct 14, 2022 24.14 24.14 24.01 24.11 3,035 -0.43(-1.75%)
Oct 13, 2022 23.70 24.59 23.58 24.54 61,204 +0.53(+2.21%)
Oct 12, 2022 23.86 24.11 23.85 24.01 59,431 -0.15(-0.60%)
Oct 11, 2022 23.93 24.34 23.93 24.16 3,232 +0.01(+0.04%)
Oct 10, 2022 24.16 24.27 24.02 24.15 20,217 +0.03(+0.11%)
Oct 07, 2022 24.52 24.52 24.12 24.12 1,368 -0.68(-2.73%)
Oct 06, 2022 24.77 24.85 24.77 24.80 2,815 -0.19(-0.74%)
Oct 05, 2022 24.71 25.04 24.71 24.98 372 -0.02(-0.10%)
Oct 04, 2022 24.93 25.75 24.93 25.01 108,650 +0.86(+3.57%)
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.