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 (%)
Dec 30, 2022 24.75 24.75 24.59 24.71 3,211 -0.16(-0.63%)
Dec 29, 2022 24.89 24.93 24.84 24.86 4,155 +0.50(+2.04%)
Dec 28, 2022 24.95 24.95 24.35 24.37 5,963 -0.48(-1.95%)
Dec 27, 2022 24.87 24.87 24.78 24.85 18,584 -0.05(-0.21%)
Dec 23, 2022 24.77 24.91 24.77 24.91 359 +0.26(+1.04%)
Dec 22, 2022 24.25 24.65 24.25 24.65 2,945 -0.23(-0.94%)
Dec 21, 2022 24.98 24.98 24.89 24.89 397 +0.36(+1.46%)
Dec 20, 2022 24.50 24.63 24.39 24.53 1,164 -0.01(-0.03%)
Dec 19, 2022 24.69 24.69 24.53 24.53 1,448 -0.26(-1.04%)
Dec 16, 2022 24.78 24.80 24.61 24.79 2,031 -0.16(-0.65%)
Dec 15, 2022 24.97 24.97 24.95 24.95 616 -0.68(-2.65%)
Dec 14, 2022 25.93 25.99 25.63 25.63 949 -0.24(-0.93%)
Dec 13, 2022 26.51 26.51 25.83 25.87 2,453 +0.15(+0.57%)
Dec 12, 2022 25.54 25.74 25.54 25.73 5,016 +0.25(+1.00%)
Dec 09, 2022 25.47 25.71 25.47 25.47 7,645 -0.17(-0.66%)
Dec 08, 2022 25.55 25.93 25.55 25.64 9,355 +0.11(+0.41%)
Dec 07, 2022 25.73 25.75 25.54 25.54 2,776 -0.02(-0.07%)
Dec 06, 2022 25.79 25.79 25.46 25.56 2,894 -0.34(-1.33%)
Dec 05, 2022 26.29 26.29 25.86 25.90 1,279 -0.64(-2.40%)
Dec 02, 2022 26.48 26.54 26.38 26.54 2,731 +0.14(+0.54%)
Dec 01, 2022 26.46 26.46 26.39 26.39 840 +0.11(+0.42%)
Nov 30, 2022 25.56 26.28 25.56 26.28 2,029 +0.55(+2.15%)
Nov 29, 2022 25.84 25.84 25.73 25.73 2,262 +0.01(+0.04%)
Nov 28, 2022 26.06 26.06 25.57 25.72 13,912 -0.48(-1.82%)
Nov 25, 2022 26.21 26.21 26.20 26.20 520 +0.14(+0.52%)
Nov 23, 2022 26.12 26.12 26.04 26.06 1,010 -0.04(-0.16%)
Nov 22, 2022 26.00 26.15 25.87 26.10 7,278 +0.33(+1.26%)
Nov 21, 2022 25.82 25.82 25.70 25.78 3,604 -0.03(-0.13%)
Nov 18, 2022 25.93 25.93 25.69 25.81 2,231 +0.17(+0.68%)
Nov 17, 2022 25.61 25.64 25.37 25.64 4,050 -0.17(-0.65%)
Nov 16, 2022 26.06 26.07 25.80 25.80 2,898 -0.40(-1.52%)
Nov 15, 2022 26.29 26.45 26.02 26.20 69,176 +0.25(+0.96%)
Nov 14, 2022 26.07 26.07 25.95 25.95 252 -0.25(-0.95%)
Nov 11, 2022 26.11 26.30 26.11 26.20 1,741 +0.26(+1.00%)
Nov 10, 2022 25.82 25.95 25.79 25.94 2,498 +1.36(+5.55%)
Nov 09, 2022 24.69 24.69 24.58 24.58 1,065 -0.52(-2.09%)
Nov 08, 2022 25.01 25.10 24.98 25.10 1,437 -0.03(-0.11%)
Nov 07, 2022 24.92 25.21 24.91 25.13 1,801 +0.32(+1.30%)
Nov 04, 2022 24.70 24.88 24.40 24.81 12,443 +0.43(+1.77%)
Nov 03, 2022 24.53 24.54 24.37 24.37 980 -0.16(-0.64%)
Nov 02, 2022 25.21 24.53 24.53 6,367 -0.68(-2.70%)
Nov 01, 2022 25.20 25.39 25.18 25.21 2,271 +0.08(+0.32%)
Oct 31, 2022 25.05 25.16 25.02 25.13 1,796 +0.05(+0.18%)
Oct 28, 2022 24.82 25.09 24.82 25.09 923 +0.43(+1.76%)
Oct 27, 2022 25.00 25.00 24.54 24.65 929 +0.13(+0.53%)
Oct 26, 2022 24.89 24.89 24.52 24.52 4,757 +0.07(+0.28%)
Oct 25, 2022 24.47 24.48 24.37 24.45 1,377 +0.51(+2.14%)
Oct 24, 2022 23.94 1 +0.22(+0.94%)
Oct 21, 2022 23.17 23.72 23.17 23.72 2,046 +0.50(+2.17%)
Oct 20, 2022 23.63 23.76 23.20 23.22 4,251 -0.37(-1.55%)
Oct 19, 2022 23.57 23.58 23.34 23.58 6,074 -0.26(-1.08%)
Oct 18, 2022 24.12 24.13 23.70 23.84 5,194 +0.24(+1.00%)
Oct 17, 2022 23.43 23.60 23.43 23.60 2,316 +0.70(+3.06%)
Oct 14, 2022 23.29 23.29 22.90 22.90 3,484 -0.40(-1.72%)
Oct 13, 2022 22.28 23.35 22.28 23.30 66,958 +0.58(+2.53%)
Oct 12, 2022 22.91 22.91 22.59 22.73 68,661 -0.32(-1.39%)
Oct 11, 2022 23.20 23.20 22.87 23.05 2,995 +0.03(+0.11%)
Oct 10, 2022 23.10 23.17 22.91 23.02 37,302 +0.02(+0.08%)
Oct 07, 2022 23.23 23.23 22.92 23.00 12,122 -0.53(-2.25%)
Oct 06, 2022 23.65 23.70 23.51 23.53 3,609 -0.22(-0.94%)
Oct 05, 2022 23.60 23.82 23.60 23.75 2,763 -0.09(-0.37%)
Oct 04, 2022 23.81 24.35 23.63 23.84 131,961 +0.88(+3.83%)
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.