Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

54.23 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.58 38.86 38.58 38.83 1,740 -0.23(-0.60%)
Oct 28, 2022 38.93 39.07 38.93 39.07 314 +0.18(+0.47%)
Oct 27, 2022 38.86 38.95 38.85 38.88 3,732 -0.03(-0.06%)
Oct 26, 2022 38.91 38.91 38.91 38.91 0 +0.16(+0.41%)
Oct 25, 2022 38.79 38.86 38.75 38.75 4,585 +0.10(+0.26%)
Oct 24, 2022 38.65 1 -0.56(-1.42%)
Oct 21, 2022 38.87 39.20 38.87 39.20 255 +0.48(+1.24%)
Oct 20, 2022 38.68 38.88 38.68 38.73 1,158 +0.31(+0.82%)
Oct 19, 2022 38.22 38.41 38.22 38.41 334 -0.16(-0.41%)
Oct 18, 2022 38.57 38.57 38.57 38.57 6 -0.23(-0.61%)
Oct 17, 2022 38.50 38.80 38.50 38.80 1,767 +0.91(+2.40%)
Oct 14, 2022 37.89 37.89 37.89 37.89 102 -0.75(-1.95%)
Oct 13, 2022 38.47 38.65 38.47 38.65 320 +0.39(+1.02%)
Oct 12, 2022 38.26 38.26 38.26 38.26 138 +0.02(+0.05%)
Oct 11, 2022 38.38 38.53 38.13 38.24 8,910 -0.47(-1.21%)
Oct 10, 2022 38.71 38.77 38.63 38.71 1,049 +0.15(+0.38%)
Oct 07, 2022 38.56 38.56 38.56 38.56 122 -0.63(-1.60%)
Oct 06, 2022 39.39 39.45 39.19 39.19 886 -0.43(-1.09%)
Oct 05, 2022 39.55 39.62 39.52 39.62 4,403 -0.04(-0.10%)
Oct 04, 2022 39.47 39.79 39.47 39.66 10,627 +0.72(+1.84%)
Oct 03, 2022 38.89 39.07 38.89 38.94 29,441 +0.37(+0.96%)
Sep 30, 2022 38.44 38.57 38.44 38.57 163 +0.09(+0.23%)
Sep 29, 2022 38.50 38.50 38.48 38.48 129 -0.85(-2.17%)
Sep 28, 2022 39.07 39.33 39.07 39.33 544 +0.39(+0.99%)
Sep 27, 2022 39.19 39.19 38.84 38.95 39,052 +0.04(+0.11%)
Sep 26, 2022 39.23 39.23 38.90 38.90 1,647 -0.74(-1.88%)
Sep 23, 2022 39.89 39.89 39.50 39.65 727 -0.67(-1.65%)
Sep 22, 2022 40.42 40.42 40.31 40.31 341 -0.24(-0.59%)
Sep 21, 2022 40.85 40.85 40.55 40.55 316 -0.38(-0.94%)
Sep 20, 2022 41.02 41.02 40.94 40.94 316 -0.11(-0.26%)
Sep 19, 2022 40.51 41.04 40.51 41.04 643 +0.39(+0.97%)
Sep 16, 2022 40.71 40.77 40.65 40.65 8,668 -0.56(-1.37%)
Sep 15, 2022 41.40 41.40 41.15 41.21 2,263 -0.39(-0.93%)
Sep 14, 2022 41.66 41.66 41.60 41.60 122 +0.14(+0.33%)
Sep 13, 2022 41.83 41.92 41.46 41.46 3,188 -1.02(-2.39%)
Sep 12, 2022 42.24 42.54 42.24 42.48 1,259 +0.62(+1.49%)
Sep 09, 2022 41.94 42.10 41.85 41.85 2,426 +0.12(+0.30%)
Sep 08, 2022 41.63 41.73 41.63 41.73 377 -0.01(-0.03%)
Sep 07, 2022 41.72 41.76 41.72 41.74 391 +0.26(+0.63%)
Sep 06, 2022 41.49 41.49 41.48 41.48 250 -0.08(-0.19%)
Sep 02, 2022 41.56 41.56 41.56 41.56 104 -0.35(-0.84%)
Sep 01, 2022 41.69 41.91 41.69 41.91 524 +0.12(+0.30%)
Aug 31, 2022 41.79 41.79 41.79 41.79 24 -0.31(-0.73%)
Aug 30, 2022 42.34 42.34 41.90 42.09 544 -0.05(-0.11%)
Aug 29, 2022 42.14 42.14 42.14 42.14 35 -0.11(-0.27%)
Aug 26, 2022 42.26 42.26 42.26 42.26 104 -0.36(-0.85%)
Aug 25, 2022 42.76 42.76 42.62 42.62 159 +0.16(+0.37%)
Aug 24, 2022 42.64 42.65 42.47 42.47 271 -0.02(-0.05%)
Aug 23, 2022 42.49 42.49 42.49 42.49 1 +0.17(+0.40%)
Aug 22, 2022 42.40 42.40 42.22 42.32 977 -0.17(-0.40%)
Aug 19, 2022 42.72 42.72 42.49 42.49 193 -0.35(-0.82%)
Aug 18, 2022 42.80 42.84 42.71 42.84 645 -0.12(-0.28%)
Aug 17, 2022 42.94 42.96 42.94 42.96 352 +0.01(+0.02%)
Aug 16, 2022 42.86 42.95 42.86 42.95 526 +0.24(+0.57%)
Aug 15, 2022 42.71 42.71 42.71 42.71 272 -0.57(-1.33%)
Aug 12, 2022 43.28 43.28 43.28 43.28 104 +0.48(+1.12%)
Aug 11, 2022 42.80 42.80 42.80 42.80 2 -0.21(-0.49%)
Aug 10, 2022 42.98 43.01 42.98 43.01 199 +0.77(+1.81%)
Aug 09, 2022 42.25 42.25 42.25 42.25 60 -0.05(-0.11%)
Aug 08, 2022 42.30 42.30 42.30 42.30 17 +0.37(+0.89%)
Aug 05, 2022 41.85 41.92 41.85 41.92 365 +0.07(+0.17%)
Aug 04, 2022 41.85 41.85 41.85 41.85 147 +0.23(+0.55%)
Aug 03, 2022 41.62 41.62 41.62 41.62 60 -0.08(-0.18%)
Aug 02, 2022 41.70 41.70 41.70 41.70 224 +0.04(+0.11%)
Aug 01, 2022 41.56 41.66 41.56 41.66 416 -0.18(-0.44%)
Jul 29, 2022 41.75 41.84 41.75 41.84 555 -0.01(-0.01%)
Jul 28, 2022 41.85 41.85 41.85 41.85 111 +0.34(+0.83%)
Jul 27, 2022 40.80 41.50 40.80 41.50 2,600 +1.00(+2.46%)
Jul 26, 2022 40.83 40.85 40.50 40.50 795 -0.47(-1.16%)
Jul 25, 2022 40.88 40.98 40.88 40.98 432 +0.18(+0.43%)
Jul 22, 2022 40.59 40.80 40.59 40.80 306 +0.05(+0.13%)
Jul 21, 2022 40.42 40.75 40.42 40.75 795 +0.43(+1.07%)
Jul 20, 2022 40.21 40.32 40.21 40.32 687 -0.24(-0.58%)
Jul 19, 2022 40.26 40.55 40.26 40.55 551 +0.65(+1.63%)
Jul 18, 2022 40.20 40.33 39.87 39.90 911 -0.17(-0.43%)
Jul 15, 2022 40.02 40.15 38.97 40.07 24,135 +0.19(+0.47%)
Jul 14, 2022 39.89 39.89 39.89 39.89 38 -0.28(-0.71%)
Jul 13, 2022 40.17 40.17 40.17 40.17 0 -0.13(-0.33%)
Jul 12, 2022 40.34 40.34 40.30 40.30 313 -0.15(-0.38%)
Jul 11, 2022 40.46 40.46 40.38 40.46 120 -0.53(-1.29%)
Jul 08, 2022 40.99 40.99 40.99 40.99 104 +0.03(+0.07%)
Jul 07, 2022 41.00 41.01 40.95 40.96 2,551 +0.51(+1.27%)
Jul 06, 2022 40.28 40.46 40.28 40.45 377 -0.20(-0.50%)
Jul 05, 2022 40.60 40.65 40.60 40.65 210 -0.60(-1.46%)
Jul 01, 2022 41.03 41.25 41.03 41.25 438 +0.10(+0.23%)
Jun 30, 2022 41.11 41.27 41.11 41.16 817 -0.45(-1.08%)
Jun 29, 2022 41.39 41.61 41.39 41.61 844 +0.03(+0.07%)
Jun 28, 2022 41.85 41.85 41.49 41.58 5,495 -0.24(-0.57%)
Jun 27, 2022 41.87 41.87 41.82 41.82 388 -0.28(-0.66%)
Jun 24, 2022 41.79 42.09 41.79 42.09 210 +0.64(+1.54%)
Jun 23, 2022 41.67 41.97 41.23 41.46 3,239 -0.06(-0.16%)
Jun 22, 2022 41.68 41.68 41.52 41.52 272 -0.45(-1.08%)
Jun 21, 2022 41.81 41.97 41.80 41.97 1,169 +0.73(+1.78%)
Jun 17, 2022 41.24 41.24 41.24 41.24 167 -0.14(-0.34%)
Jun 16, 2022 41.52 41.52 41.38 41.38 293 -0.99(-2.34%)
Jun 15, 2022 42.00 42.38 41.82 42.38 913 +0.47(+1.13%)
Jun 14, 2022 41.87 41.90 41.87 41.90 284 +0.03(+0.08%)
Jun 13, 2022 41.87 41.87 41.87 41.87 250 -0.67(-1.57%)
Jun 10, 2022 42.58 42.58 42.54 42.54 1,439 -0.50(-1.17%)
Jun 09, 2022 43.38 43.38 43.04 43.04 1,685 -0.22(-0.51%)
Jun 08, 2022 43.69 43.69 43.26 43.26 362 -0.56(-1.27%)
Jun 07, 2022 43.83 43.83 43.81 43.81 309 -0.09(-0.21%)
Jun 06, 2022 43.83 43.91 43.83 43.91 353 -0.05(-0.12%)
Jun 03, 2022 44.32 44.32 43.96 43.96 289 -0.78(-1.74%)
Jun 02, 2022 44.74 44.74 44.74 44.74 189 +0.57(+1.29%)
Jun 01, 2022 44.03 44.23 44.03 44.17 894 -0.14(-0.32%)
May 31, 2022 44.31 44.31 44.31 44.31 128 +0.08(+0.17%)
May 27, 2022 44.29 44.30 44.11 44.24 5,229 +0.19(+0.43%)
May 26, 2022 43.91 44.05 43.85 44.05 1,359 +0.87(+2.00%)
May 25, 2022 43.26 43.26 43.05 43.18 4,668 -0.31(-0.72%)
May 24, 2022 43.01 43.50 42.92 43.50 2,271 -0.14(-0.32%)
May 23, 2022 43.50 43.75 43.50 43.64 1,264 +0.37(+0.85%)
May 20, 2022 43.32 43.32 42.83 43.27 584 +0.40(+0.93%)
May 19, 2022 42.94 43.03 42.75 42.87 3,915 +0.22(+0.51%)
May 18, 2022 43.13 43.13 42.39 42.65 4,294 -0.45(-1.04%)
May 17, 2022 42.98 43.10 42.90 43.10 1,254 +0.51(+1.21%)
May 16, 2022 42.36 42.58 42.36 42.58 3,412 +0.10(+0.25%)
May 13, 2022 42.21 42.53 42.21 42.48 3,497 +0.42(+0.99%)
May 12, 2022 41.94 42.12 41.94 42.06 743 -0.07(-0.16%)
May 11, 2022 42.13 42.13 42.13 42.13 144 -0.48(-1.12%)
May 10, 2022 42.67 43.03 42.36 42.61 6,038 +0.30(+0.71%)
May 09, 2022 42.31 42.31 42.31 42.31 152 -0.90(-2.09%)
May 06, 2022 43.00 43.21 43.00 43.21 106 -0.17(-0.39%)
May 05, 2022 44.16 44.16 43.23 43.38 2,189 -1.43(-3.19%)
May 04, 2022 44.25 44.81 44.10 44.81 347 +0.57(+1.29%)
May 03, 2022 44.24 44.24 44.24 44.24 566 +0.27(+0.62%)
May 02, 2022 43.97 43.97 43.97 43.97 67 -0.10(-0.23%)
Apr 29, 2022 44.07 44.07 44.07 44.07 105 -0.55(-1.24%)
Apr 28, 2022 44.29 44.62 44.29 44.62 2,123 +0.52(+1.19%)
Apr 27, 2022 44.23 44.32 44.10 44.10 4,890 +0.03(+0.06%)
Apr 26, 2022 44.18 44.18 43.97 44.07 536 -0.53(-1.18%)
Apr 25, 2022 44.50 44.60 44.50 44.60 587 -0.24(-0.54%)
Apr 22, 2022 45.17 45.17 44.84 44.84 801 -0.41(-0.91%)
Apr 21, 2022 45.28 45.29 45.25 45.25 2,097 -0.28(-0.62%)
Apr 20, 2022 45.65 45.67 45.46 45.53 563 +0.14(+0.30%)
Apr 19, 2022 45.38 45.59 45.35 45.39 3,196 -0.29(-0.63%)
Apr 14, 2022 45.68 127 -0.39(-0.86%)
Apr 13, 2022 46.10 46.29 46.08 46.08 3,114 +0.10(+0.22%)
Apr 12, 2022 46.43 46.44 45.94 45.98 1,686 -0.28(-0.62%)
Apr 11, 2022 46.45 46.49 46.26 46.26 1,761 -0.27(-0.59%)
Apr 08, 2022 46.53 46.53 46.53 46.53 249 +0.26(+0.56%)
Apr 07, 2022 46.27 46.27 46.27 46.27 330 -0.34(-0.73%)
Apr 06, 2022 46.60 46.61 46.59 46.61 909 -0.16(-0.35%)
Apr 05, 2022 46.98 46.98 46.77 46.77 3,287 -0.62(-1.31%)
Apr 04, 2022 47.39 47.39 47.39 47.39 520 +1.13(+2.43%)
Mar 31, 2022 46.27 82 -0.32(-0.68%)
Mar 30, 2022 46.55 46.68 46.50 46.59 1,056 +0.03(+0.06%)
Mar 29, 2022 46.38 46.56 46.38 46.56 690 +0.73(+1.59%)
Mar 28, 2022 46.02 46.02 45.83 45.83 106 +0.44(+0.96%)
Mar 23, 2022 45.39 34 -0.21(-0.46%)
Mar 21, 2022 45.60 44 -0.12(-0.27%)
Mar 17, 2022 45.72 270 -0.10(-0.22%)
Mar 16, 2022 45.17 45.83 45.15 45.83 3,225 +1.82(+4.13%)
Mar 15, 2022 43.92 44.07 43.92 44.01 2,601 +0.11(+0.26%)
Mar 14, 2022 44.34 44.38 43.90 43.90 673 -0.26(-0.59%)
Mar 11, 2022 44.46 44.46 44.16 44.16 236 -0.55(-1.22%)
Mar 09, 2022 44.70 3 +1.23(+2.84%)
Mar 08, 2022 43.19 43.47 43.16 43.47 555 +0.30(+0.70%)
Mar 07, 2022 43.37 43.37 43.17 43.17 398 -2.48(-5.43%)
Mar 02, 2022 45.65 364 +0.43(+0.95%)
Mar 01, 2022 45.48 45.48 45.03 45.22 5,132 -0.71(-1.54%)
Feb 28, 2022 45.65 45.92 45.64 45.92 308 -0.23(-0.49%)
Feb 25, 2022 45.84 46.15 45.84 46.15 1,511 +0.64(+1.41%)
Feb 24, 2022 44.68 45.51 44.45 45.51 3,840 -1.05(-2.26%)
Feb 23, 2022 46.98 46.98 46.56 46.56 4,641 -0.27(-0.57%)
Feb 22, 2022 46.97 46.97 46.82 46.82 592 -0.53(-1.12%)
Feb 18, 2022 47.36 0 +0.10(+0.20%)
Feb 17, 2022 47.35 47.35 47.26 47.26 466 -0.50(-1.04%)
Feb 16, 2022 47.83 47.83 47.76 47.76 1,188 +1.11(+2.39%)
Feb 14, 2022 46.64 113 -0.36(-0.76%)
Feb 11, 2022 47.55 47.55 46.99 47.00 1,042 -1.22(-2.53%)
Feb 09, 2022 48.22 201 +1.00(+2.13%)
Feb 07, 2022 47.21 1 +0.33(+0.71%)
Feb 04, 2022 46.88 46.88 46.88 46.88 508 -0.46(-0.96%)
Feb 02, 2022 47.29 47.34 47.28 47.34 1,043 +0.07(+0.14%)
Feb 01, 2022 47.24 47.27 47.02 47.27 6,748 +0.13(+0.27%)
Jan 31, 2022 46.42 47.20 47.15 1,741 +1.03(+2.23%)
Jan 28, 2022 45.69 46.12 45.69 46.12 718 -0.50(-1.08%)
Jan 26, 2022 46.62 1,833 +0.15(+0.32%)
Jan 25, 2022 46.00 46.51 46.00 46.47 2,497 +0.39(+0.84%)
Jan 24, 2022 46.26 46.26 45.53 46.08 5,549 -0.78(-1.67%)
Jan 21, 2022 47.21 47.21 46.86 46.86 673 -0.42(-0.89%)
Jan 20, 2022 47.51 47.79 47.28 47.28 25,090 +0.08(+0.17%)
Jan 19, 2022 47.23 47.23 47.20 47.20 21,152 +0.31(+0.66%)
Jan 18, 2022 46.99 47.19 46.86 46.89 5,079 -0.38(-0.80%)
Jan 14, 2022 47.27 0 -0.03(-0.06%)
Jan 13, 2022 47.40 47.40 47.30 47.30 513 -0.32(-0.68%)
Jan 12, 2022 47.53 47.81 47.42 47.62 14,620 +0.47(+1.00%)
Jan 11, 2022 47.14 47.30 47.14 47.15 512 +0.92(+1.98%)
Jan 10, 2022 46.03 46.29 46.03 46.23 3,786 -0.10(-0.21%)
Jan 07, 2022 46.32 46.33 46.32 46.33 309 +0.43(+0.95%)
Jan 06, 2022 45.92 45.92 45.90 45.90 923 +0.11(+0.24%)
Jan 05, 2022 46.42 46.42 45.65 45.79 462 -0.21(-0.46%)
Jan 04, 2022 46.03 46.04 45.92 46.00 525 +0.29(+0.62%)
Dec 27, 2021 45.71 45.71 45.71 0 +0.56(+1.23%)
Dec 22, 2021 45.16 45.16 45.16 45 +0.60(+1.34%)
Dec 20, 2021 44.56 44.56 44.56 78 -0.52(-1.15%)
Dec 16, 2021 45.08 45.08 45.08 78 +0.12(+0.28%)
Dec 15, 2021 44.56 44.96 44.51 44.96 2,495 +0.22(+0.50%)
Dec 13, 2021 44.73 44.73 44.73 166 -0.36(-0.80%)
Dec 07, 2021 45.09 45.09 45.09 0 +0.47(+1.05%)
Dec 06, 2021 44.70 44.76 44.62 44.62 3,191 -0.05(-0.11%)
Dec 03, 2021 44.77 44.77 44.68 44.68 1,004 +0.24(+0.53%)
Nov 30, 2021 44.44 44.44 44.44 115 +0.08(+0.17%)
Nov 26, 2021 44.36 44.36 44.36 30 -1.11(-2.44%)
Nov 24, 2021 45.29 45.48 45.25 45.48 1,151 -0.22(-0.48%)
Nov 19, 2021 45.70 45.70 45.70 139 -0.36(-0.77%)
Nov 17, 2021 46.05 46.05 46.05 0 +0.05(+0.10%)
Nov 10, 2021 46.00 46.00 46.00 52 -0.01(-0.01%)
Nov 03, 2021 46.01 46.01 46.01 53 +0.17(+0.38%)
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.