Skip to main content

Small Cap US Equity Select ETF FT (NQ: RNSC )

25.37 +0.38 (+1.52%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.38 28.58 28.29 28.58 866 +0.23(+0.80%)
Feb 25, 2022 28.13 28.49 28.16 28.35 7,842 +0.54(+1.94%)
Feb 24, 2022 27.06 27.81 27.06 27.81 627 +0.32(+1.15%)
Feb 23, 2022 27.84 27.92 27.49 27.49 2,178 -0.46(-1.65%)
Feb 22, 2022 28.55 28.55 27.91 27.96 2,951 -0.33(-1.18%)
Feb 18, 2022 28.29 0 -0.20(-0.70%)
Feb 17, 2022 28.60 28.60 28.49 28.49 438 -0.30(-1.04%)
Feb 16, 2022 28.76 28.79 28.75 28.79 579 +0.02(+0.07%)
Feb 15, 2022 28.58 28.82 28.58 28.77 2,966 +0.54(+1.93%)
Feb 14, 2022 28.24 28.24 28.23 28.23 304 +0.04(+0.12%)
Feb 11, 2022 28.50 28.50 28.19 28.19 753 -0.15(-0.52%)
Feb 10, 2022 28.85 28.85 28.33 28.34 1,363 -0.31(-1.09%)
Feb 09, 2022 28.76 28.76 28.58 28.65 6,514 +0.21(+0.74%)
Feb 08, 2022 28.38 28.45 28.37 28.44 2,517 +0.40(+1.43%)
Feb 07, 2022 28.01 28.12 28.00 28.04 24,857 -0.02(-0.08%)
Feb 04, 2022 28.06 28.21 27.71 28.06 13,294 -0.12(-0.42%)
Feb 03, 2022 28.24 28.18 28.18 26,214 -0.35(-1.21%)
Feb 02, 2022 28.42 28.53 28.42 28.53 975 -0.15(-0.52%)
Feb 01, 2022 28.57 28.68 28.57 28.68 12,132 +0.22(+0.78%)
Jan 31, 2022 28.12 28.45 27.96 28.45 4,592 +0.46(+1.65%)
Jan 28, 2022 27.56 27.99 27.24 27.99 2,339 +0.32(+1.14%)
Jan 27, 2022 27.76 27.76 27.68 27.68 407 -0.82(-2.88%)
Jan 26, 2022 28.34 28.57 28.34 28.50 9,773 +0.16(+0.58%)
Jan 25, 2022 28.04 28.40 28.04 28.33 1,027 -0.31(-1.09%)
Jan 24, 2022 27.87 28.67 27.76 28.64 8,882 +0.52(+1.86%)
Jan 21, 2022 28.30 28.30 28.12 28.12 301 -0.25(-0.88%)
Jan 20, 2022 29.25 29.25 28.37 28.37 2,449 -0.73(-2.51%)
Jan 19, 2022 29.57 29.57 29.10 29.10 5,308 -0.35(-1.19%)
Jan 18, 2022 29.34 29.46 29.27 29.45 6,760 -0.26(-0.88%)
Jan 14, 2022 29.71 0 -0.37(-1.23%)
Jan 13, 2022 29.74 30.14 29.74 30.08 3,304 +0.29(+0.97%)
Jan 12, 2022 29.87 29.90 29.67 29.79 12,470 -0.08(-0.28%)
Jan 11, 2022 29.82 29.88 29.78 29.88 1,460 +0.36(+1.20%)
Jan 10, 2022 29.52 29.54 29.27 29.52 54,322 -0.39(-1.30%)
Jan 07, 2022 30.02 30.08 29.83 29.91 10,474 -0.20(-0.66%)
Jan 06, 2022 29.93 30.17 29.93 30.11 2,263 +0.19(+0.64%)
Jan 05, 2022 30.51 30.65 29.92 29.92 15,143 -0.47(-1.56%)
Jan 04, 2022 30.30 30.43 30.30 30.39 865 +0.45(+1.49%)
Jan 03, 2022 29.91 29.95 29.91 29.95 1,085 +0.17(+0.57%)
Dec 31, 2021 29.84 29.84 29.78 29.78 1,171 -0.20(-0.67%)
Dec 30, 2021 29.93 29.98 29.93 29.98 850 +0.18(+0.60%)
Dec 29, 2021 29.93 29.93 29.80 29.80 764 +0.00(+0.00%)
Dec 28, 2021 29.54 29.88 29.54 29.80 2,255 +0.24(+0.81%)
Dec 27, 2021 29.38 29.56 29.38 29.56 493 +0.16(+0.54%)
Dec 23, 2021 32.98 32.98 29.38 29.40 17,103 +0.04(+0.14%)
Dec 22, 2021 29.11 29.36 29.11 29.36 59,882 +0.40(+1.38%)
Dec 21, 2021 28.31 29.02 28.31 28.96 24,396 +0.63(+2.23%)
Dec 20, 2021 28.60 28.60 27.95 28.33 7,149 -0.50(-1.72%)
Dec 17, 2021 28.88 28.88 28.83 28.83 425 -0.01(-0.04%)
Dec 16, 2021 29.32 29.32 28.84 28.84 818 -0.24(-0.83%)
Dec 15, 2021 28.62 29.21 28.62 29.08 5,641 +0.29(+1.01%)
Dec 14, 2021 28.90 28.90 28.75 28.79 1,236 -0.14(-0.49%)
Dec 13, 2021 28.92 29.17 28.85 28.93 29,664 -0.40(-1.37%)
Dec 09, 2021 29.33 29.33 29.33 254 -0.24(-0.80%)
Dec 08, 2021 29.48 29.57 29.48 29.57 2,233 +0.02(+0.06%)
Dec 07, 2021 29.77 29.77 29.55 29.55 21,192 +0.24(+0.82%)
Dec 06, 2021 29.21 29.46 29.21 29.31 4,786 +0.52(+1.81%)
Dec 02, 2021 28.79 28.79 28.79 269 +0.37(+1.30%)
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.