Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

54.24 +0.71 (+1.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.06 43.06 43.06 72 +0.00(+0.00%)
Dec 30, 2020 43.06 43.06 43.06 72 +0.00(+0.00%)
Dec 29, 2020 43.06 43.06 43.06 28 +0.00(+0.00%)
Dec 28, 2020 43.10 43.10 43.06 43.06 323 +0.31(+0.73%)
Dec 24, 2020 42.84 42.85 42.67 42.75 1,410 +0.12(+0.29%)
Dec 23, 2020 42.64 42.64 42.63 42.63 1,897 +0.30(+0.71%)
Dec 22, 2020 42.27 42.35 42.24 42.33 3,167 -0.10(-0.23%)
Dec 21, 2020 42.50 42.50 42.21 42.43 5,009 -0.97(-2.24%)
Dec 18, 2020 43.42 43.44 43.24 43.40 2,622 +0.23(+0.54%)
Dec 17, 2020 43.17 43.17 43.17 159 +0.00(+0.00%)
Dec 16, 2020 43.06 43.17 43.06 43.17 288 +0.26(+0.60%)
Dec 15, 2020 42.79 42.96 42.79 42.91 2,016 +0.27(+0.64%)
Dec 14, 2020 42.83 42.83 42.64 42.64 1,161 +0.19(+0.45%)
Dec 11, 2020 42.45 42.45 42.45 13 +0.00(+0.00%)
Dec 10, 2020 42.45 42.45 42.45 284 +0.00(+0.00%)
Dec 09, 2020 42.65 42.65 42.45 42.45 472 -0.51(-1.18%)
Dec 08, 2020 42.95 42.95 42.95 0 +0.00(+0.00%)
Dec 07, 2020 42.94 42.95 42.94 42.95 581 +0.20(+0.47%)
Dec 04, 2020 42.76 42.76 42.75 42.75 109 +0.10(+0.23%)
Dec 03, 2020 42.80 42.80 42.65 42.65 354 +0.18(+0.43%)
Dec 02, 2020 42.41 42.47 42.41 42.47 601 +0.11(+0.27%)
Dec 01, 2020 42.12 42.36 42.12 42.36 854 +0.19(+0.46%)
Nov 30, 2020 42.17 42.17 42.17 32 +0.00(+0.00%)
Nov 27, 2020 42.13 42.17 42.13 42.17 764 +0.60(+1.45%)
Nov 25, 2020 41.57 41.57 41.57 16 +0.00(+0.00%)
Nov 24, 2020 41.57 41.57 41.57 52 +0.00(+0.00%)
Nov 23, 2020 41.49 41.57 41.46 41.57 748 +0.12(+0.29%)
Nov 20, 2020 41.36 41.45 41.35 41.45 1,420 -0.08(-0.20%)
Nov 19, 2020 41.50 41.53 41.45 41.53 1,294 -0.07(-0.17%)
Nov 18, 2020 41.63 41.79 41.60 41.60 1,194 +0.07(+0.17%)
Nov 17, 2020 41.53 41.53 41.53 137 +0.00(+0.00%)
Nov 16, 2020 41.56 41.56 41.45 41.53 1,090 +0.32(+0.78%)
Nov 13, 2020 41.02 41.21 41.02 41.21 874 +0.37(+0.90%)
Nov 12, 2020 41.30 41.30 40.79 40.84 437 -0.47(-1.15%)
Nov 11, 2020 41.27 41.43 41.27 41.32 1,173 +0.33(+0.80%)
Nov 10, 2020 40.99 40.99 40.99 40.99 145 +0.24(+0.58%)
Nov 09, 2020 41.56 41.56 40.75 40.75 2,304 +0.66(+1.64%)
Nov 06, 2020 39.83 40.09 39.74 40.09 546 +0.35(+0.88%)
Nov 05, 2020 39.50 39.85 39.41 39.74 891 +0.82(+2.12%)
Nov 04, 2020 38.85 39.11 38.85 38.92 1,035 +0.57(+1.50%)
Nov 03, 2020 38.32 38.47 38.22 38.35 1,306 +0.33(+0.88%)
Nov 02, 2020 37.88 38.01 37.83 38.01 2,021 +0.40(+1.06%)
Oct 30, 2020 37.56 37.61 37.52 37.61 764 -0.16(-0.44%)
Oct 29, 2020 37.51 37.78 37.51 37.78 1,925 +0.01(+0.02%)
Oct 28, 2020 38.03 38.03 37.69 37.77 638 -0.90(-2.34%)
Oct 27, 2020 38.81 38.81 38.62 38.67 1,776 -0.43(-1.09%)
Oct 26, 2020 39.10 39.10 39.10 0 +0.00(+0.00%)
Oct 23, 2020 39.05 39.10 39.05 39.10 218 +0.09(+0.23%)
Oct 22, 2020 38.78 39.02 38.78 39.01 521 +0.36(+0.94%)
Oct 21, 2020 38.64 38.64 38.64 36 +0.00(+0.00%)
Oct 20, 2020 38.60 38.65 38.60 38.64 1,553 +0.14(+0.36%)
Oct 19, 2020 38.43 38.51 38.43 38.51 856 +0.11(+0.28%)
Oct 16, 2020 38.39 38.41 38.39 38.40 764 +0.25(+0.64%)
Oct 15, 2020 38.15 38.15 38.15 92 +0.00(+0.00%)
Oct 14, 2020 38.15 38.15 38.15 9 +0.00(+0.00%)
Oct 13, 2020 38.15 38.15 38.15 92 +0.00(+0.00%)
Oct 12, 2020 38.15 38.15 38.15 0 +0.00(+0.00%)
Oct 09, 2020 38.15 38.15 38.15 67 +0.00(+0.00%)
Oct 08, 2020 38.15 38.15 38.15 0 +0.00(+0.00%)
Oct 07, 2020 38.01 38.19 38.01 38.15 1,122 +0.23(+0.61%)
Oct 06, 2020 37.92 37.92 37.92 112 +0.00(+0.00%)
Oct 05, 2020 37.92 37.92 37.92 1 +0.00(+0.00%)
Oct 02, 2020 37.92 37.92 37.92 19 +0.00(+0.00%)
Oct 01, 2020 37.84 37.94 37.84 37.92 1,383 +0.31(+0.82%)
Sep 30, 2020 37.54 37.68 37.52 37.61 2,388 +0.44(+1.20%)
Sep 29, 2020 37.11 37.17 37.11 37.17 382 -0.06(-0.16%)
Sep 28, 2020 37.52 37.52 37.19 37.23 2,283 +0.06(+0.17%)
Sep 25, 2020 36.81 37.16 36.81 37.16 764 +0.14(+0.37%)
Sep 24, 2020 36.71 37.03 36.67 37.03 2,622 -0.11(-0.30%)
Sep 23, 2020 37.63 37.63 37.13 37.14 1,682 -0.63(-1.68%)
Sep 22, 2020 37.72 37.77 37.65 37.77 836 -0.05(-0.13%)
Sep 21, 2020 38.06 38.06 37.78 37.82 3,268 -0.89(-2.31%)
Sep 18, 2020 38.91 38.91 38.72 38.72 556 -0.32(-0.82%)
Sep 17, 2020 38.89 39.04 38.89 39.04 1,647 +0.65(+1.68%)
Sep 16, 2020 38.39 38.39 38.39 101 +0.00(+0.00%)
Sep 15, 2020 38.39 38.39 38.39 74 +0.00(+0.00%)
Sep 14, 2020 38.39 38.39 38.39 81 +0.00(+0.00%)
Sep 11, 2020 38.39 38.39 38.39 2 +0.00(+0.00%)
Sep 10, 2020 38.62 38.62 38.30 38.39 2,740 -0.56(-1.43%)
Sep 09, 2020 38.87 38.95 38.84 38.95 4,081 +0.46(+1.20%)
Sep 08, 2020 38.40 38.68 38.40 38.49 2,118 -0.24(-0.63%)
Sep 04, 2020 38.52 38.73 38.36 38.73 3,229 +0.55(+1.44%)
Sep 03, 2020 38.27 38.27 38.18 38.18 537 -0.47(-1.23%)
Sep 02, 2020 38.77 38.80 38.34 38.66 25,962 -0.28(-0.72%)
Sep 01, 2020 38.91 38.94 38.88 38.94 534 +0.51(+1.32%)
Aug 31, 2020 38.43 38.47 38.43 38.43 242 -1.06(-2.68%)
Aug 28, 2020 39.33 39.49 39.33 39.49 445 +0.29(+0.74%)
Aug 27, 2020 39.17 39.20 39.17 39.20 406 -0.16(-0.40%)
Aug 26, 2020 39.36 39.36 39.36 57 +0.00(+0.00%)
Aug 25, 2020 39.36 39.36 39.36 24 +0.00(+0.00%)
Aug 24, 2020 39.33 39.36 39.30 39.36 2,193 +0.25(+0.64%)
Aug 21, 2020 39.11 39.11 39.11 155 +0.00(+0.00%)
Aug 20, 2020 39.11 39.11 39.11 39.11 246 -0.20(-0.51%)
Aug 19, 2020 39.54 39.54 39.31 39.31 267 -0.31(-0.79%)
Aug 18, 2020 39.61 39.62 39.61 39.62 356 +0.11(+0.28%)
Aug 17, 2020 39.45 39.51 39.42 39.51 1,418 +0.10(+0.25%)
Aug 14, 2020 39.48 39.60 39.41 39.41 3,452 +0.02(+0.05%)
Aug 13, 2020 39.33 39.46 39.33 39.39 3,720 +0.09(+0.24%)
Aug 12, 2020 39.29 39.30 39.29 39.30 341 +0.41(+1.05%)
Aug 11, 2020 39.16 39.16 38.89 38.89 1,688 +0.04(+0.11%)
Aug 10, 2020 38.80 38.85 38.77 38.85 1,585 +0.15(+0.39%)
Aug 07, 2020 38.62 38.80 38.62 38.69 9,242 -0.37(-0.95%)
Aug 06, 2020 38.98 39.06 38.98 39.06 503 -0.09(-0.22%)
Aug 05, 2020 39.04 39.34 39.04 39.15 1,690 +0.45(+1.16%)
Aug 04, 2020 38.67 38.70 38.59 38.70 654 +0.17(+0.44%)
Aug 03, 2020 38.75 38.75 38.53 38.53 3,298 -0.66(-1.69%)
Jul 31, 2020 39.20 39.20 39.20 228 +0.00(+0.00%)
Jul 30, 2020 39.10 39.20 39.07 39.20 635 -0.01(-0.02%)
Jul 29, 2020 39.20 39.20 39.20 48 +0.00(+0.00%)
Jul 28, 2020 39.43 39.43 39.20 39.20 238 -0.26(-0.66%)
Jul 27, 2020 39.34 39.47 39.34 39.47 500 +0.37(+0.94%)
Jul 24, 2020 39.10 39.10 39.10 102 +0.00(+0.00%)
Jul 23, 2020 39.10 39.10 39.10 39.10 726 -0.50(-1.27%)
Jul 22, 2020 39.60 39.60 39.60 62 +0.00(+0.00%)
Jul 21, 2020 39.74 39.74 39.59 39.60 1,359 +0.60(+1.53%)
Jul 20, 2020 39.00 39.00 39.00 44 +0.00(+0.00%)
Jul 17, 2020 39.00 39.00 39.00 52 +0.00(+0.00%)
Jul 16, 2020 39.00 39.00 39.00 39.00 518 -0.13(-0.32%)
Jul 15, 2020 39.12 39.13 39.12 39.13 651 +0.12(+0.30%)
Jul 14, 2020 38.83 39.02 38.83 39.02 454 -0.08(-0.21%)
Jul 13, 2020 39.10 39.10 39.10 14 +0.00(+0.00%)
Jul 10, 2020 39.12 39.12 39.09 39.10 779 -0.42(-1.07%)
Jul 09, 2020 39.52 39.52 39.52 0 +0.00(+0.00%)
Jul 08, 2020 39.52 39.52 39.52 0 +0.00(+0.00%)
Jul 07, 2020 39.52 39.52 39.52 39.52 402 -0.40(-0.99%)
Jul 06, 2020 39.92 39.92 39.92 39.92 202 +1.10(+2.84%)
Jul 02, 2020 38.88 38.89 38.81 38.81 4,343 +0.78(+2.05%)
Jul 01, 2020 38.06 38.06 37.89 38.03 5,475 +0.19(+0.51%)
Jun 30, 2020 37.84 37.84 37.84 56 +0.00(+0.00%)
Jun 29, 2020 37.88 37.88 37.84 37.84 359 -0.24(-0.64%)
Jun 26, 2020 38.08 38.08 38.08 0 +0.00(+0.00%)
Jun 25, 2020 37.89 38.12 37.89 38.08 757 +0.23(+0.61%)
Jun 24, 2020 37.85 37.85 37.80 37.85 1,136 -0.74(-1.91%)
Jun 23, 2020 38.66 38.66 38.59 38.59 625 +0.66(+1.75%)
Jun 22, 2020 37.93 37.93 37.93 44 +0.00(+0.00%)
Jun 19, 2020 37.93 37.93 37.93 0 +0.00(+0.00%)
Jun 18, 2020 37.93 37.93 37.93 37.93 515 +0.16(+0.43%)
Jun 17, 2020 37.76 37.76 37.76 84 +0.00(+0.00%)
Jun 16, 2020 37.92 37.92 37.76 37.76 377 -0.08(-0.21%)
Jun 15, 2020 37.36 37.84 37.36 37.84 375 -0.31(-0.81%)
Jun 12, 2020 37.79 38.15 37.79 38.15 2,017 +0.73(+1.95%)
Jun 11, 2020 38.23 38.34 37.42 37.42 586 -1.86(-4.73%)
Jun 10, 2020 39.28 39.28 39.28 39.28 487 -0.09(-0.24%)
Jun 09, 2020 39.42 39.42 39.29 39.38 1,058 -0.37(-0.92%)
Jun 08, 2020 39.58 39.74 39.58 39.74 553 +0.37(+0.94%)
Jun 05, 2020 39.32 39.54 39.32 39.37 896 +0.77(+1.98%)
Jun 04, 2020 38.60 38.60 38.60 38.60 576 -0.24(-0.62%)
Jun 03, 2020 38.77 38.84 38.77 38.84 1,004 +0.73(+1.91%)
Jun 02, 2020 37.61 38.12 37.61 38.12 1,045 +0.89(+2.39%)
Jun 01, 2020 37.19 37.23 37.16 37.23 1,178 +1.04(+2.88%)
May 29, 2020 36.19 36.19 36.19 0 +0.00(+0.00%)
May 28, 2020 36.19 36.19 36.19 0 +0.60(+1.68%)
May 27, 2020 35.59 35.59 35.59 192 +0.00(+0.00%)
May 26, 2020 35.59 35.59 35.59 174 +0.00(+0.00%)
May 22, 2020 35.59 35.59 35.59 35.59 784 -0.23(-0.63%)
May 21, 2020 35.71 35.82 35.71 35.82 711 +0.06(+0.17%)
May 20, 2020 35.69 35.76 35.69 35.76 314 +1.23(+3.55%)
May 19, 2020 34.53 34.53 34.53 50 +0.00(+0.00%)
May 18, 2020 34.53 34.53 34.53 274 +0.00(+0.00%)
May 15, 2020 34.44 34.53 34.44 34.53 560 -0.56(-1.60%)
May 14, 2020 34.56 35.09 34.56 35.09 1,262 +0.10(+0.29%)
May 13, 2020 35.29 35.29 34.93 34.99 625 -0.52(-1.48%)
May 12, 2020 35.52 35.52 35.52 35.52 168 +0.06(+0.18%)
May 11, 2020 35.45 35.45 35.45 0 +0.00(+0.00%)
May 08, 2020 35.40 35.45 35.40 35.45 112 +0.69(+1.98%)
May 07, 2020 34.84 34.85 34.77 34.77 2,027 +0.06(+0.18%)
May 06, 2020 34.66 34.71 34.66 34.71 455 -0.40(-1.14%)
May 05, 2020 35.19 35.19 35.02 35.11 687 +0.23(+0.65%)
May 04, 2020 34.78 34.88 34.69 34.88 1,173 -1.20(-3.33%)
May 01, 2020 36.08 36.08 36.08 153 +0.00(+0.00%)
Apr 30, 2020 36.08 36.08 36.08 36.08 244 -0.04(-0.10%)
Apr 29, 2020 35.87 36.12 35.86 36.12 810 +0.89(+2.53%)
Apr 28, 2020 35.38 35.39 35.19 35.23 1,235 +0.32(+0.90%)
Apr 27, 2020 34.65 34.98 34.65 34.91 414 +0.48(+1.40%)
Apr 24, 2020 34.43 34.43 34.43 115 +0.00(+0.00%)
Apr 23, 2020 34.71 34.78 34.43 34.43 1,007 -0.13(-0.38%)
Apr 22, 2020 34.53 34.59 34.53 34.56 543 +0.58(+1.72%)
Apr 21, 2020 34.28 34.28 33.88 33.98 2,090 -0.89(-2.55%)
Apr 20, 2020 35.06 35.06 34.79 34.87 869 -0.25(-0.71%)
Apr 17, 2020 35.05 35.12 34.99 35.12 1,457 +0.65(+1.89%)
Apr 16, 2020 34.38 34.46 34.38 34.46 605 -0.26(-0.74%)
Apr 15, 2020 34.74 34.75 34.42 34.72 4,565 -1.00(-2.79%)
Apr 14, 2020 35.63 35.72 35.55 35.72 815 +0.58(+1.65%)
Apr 13, 2020 34.71 35.18 34.69 35.13 1,999 +0.17(+0.48%)
Apr 09, 2020 34.97 34.97 34.97 856 +0.00(+0.00%)
Apr 08, 2020 34.38 34.97 34.38 34.97 2,332 +0.48(+1.39%)
Apr 07, 2020 34.84 34.84 34.49 34.49 349 +0.35(+1.03%)
Apr 06, 2020 34.06 34.19 34.06 34.14 360 +1.57(+4.82%)
Apr 03, 2020 32.48 32.64 32.48 32.57 224 -0.66(-1.99%)
Apr 02, 2020 33.39 33.39 32.84 33.23 1,101 +0.81(+2.49%)
Apr 01, 2020 32.73 32.78 32.42 32.42 5,711 -1.40(-4.14%)
Mar 31, 2020 34.07 34.07 33.65 33.82 1,146 +0.07(+0.21%)
Mar 30, 2020 33.33 33.75 33.24 33.75 386 +0.34(+1.03%)
Mar 27, 2020 33.70 33.97 33.17 33.41 9,527 -1.31(-3.78%)
Mar 26, 2020 34.64 34.72 34.64 34.72 1,554 +1.29(+3.85%)
Mar 25, 2020 32.67 33.43 32.67 33.43 1,564 +2.72(+8.84%)
Mar 24, 2020 30.71 30.71 30.71 435 +0.00(+0.00%)
Mar 23, 2020 31.66 31.66 30.48 30.71 2,283 -1.16(-3.63%)
Mar 20, 2020 31.74 32.53 31.72 31.87 1,233 +0.30(+0.95%)
Mar 19, 2020 30.75 31.81 30.75 31.57 5,668 +0.24(+0.76%)
Mar 18, 2020 31.94 31.94 30.73 31.33 7,303 -2.97(-8.65%)
Mar 17, 2020 33.28 34.30 33.28 34.30 16,531 -2.53(-6.88%)
Mar 16, 2020 36.83 36.83 36.83 289 +0.00(+0.00%)
Mar 13, 2020 37.53 37.53 35.62 36.83 1,906 +2.12(+6.12%)
Mar 12, 2020 35.53 35.53 34.20 34.71 4,484 -4.22(-10.84%)
Mar 11, 2020 38.93 38.93 38.93 159 +0.00(+0.00%)
Mar 10, 2020 38.93 38.93 38.93 33 +0.00(+0.00%)
Mar 09, 2020 39.39 39.39 38.93 38.93 1,153 -2.35(-5.69%)
Mar 06, 2020 41.13 41.28 41.13 41.28 336 -0.45(-1.09%)
Mar 05, 2020 42.35 42.35 41.73 41.73 1,065 -1.05(-2.44%)
Mar 04, 2020 42.78 42.81 42.78 42.78 122 +0.41(+0.96%)
Mar 03, 2020 42.37 42.37 42.37 66 +0.00(+0.00%)
Mar 02, 2020 42.04 42.37 42.04 42.37 351 +0.60(+1.44%)
Feb 28, 2020 40.98 41.77 40.92 41.77 1,570 -0.32(-0.77%)
Feb 27, 2020 42.60 42.65 42.09 42.09 7,783 -0.87(-2.02%)
Feb 26, 2020 43.08 43.08 42.89 42.96 1,610 -0.21(-0.50%)
Feb 25, 2020 43.17 43.17 43.17 195 +0.00(+0.00%)
Feb 24, 2020 43.18 43.19 43.14 43.17 1,152 -1.36(-3.06%)
Feb 21, 2020 44.67 44.67 44.54 44.54 2,580 -0.50(-1.11%)
Feb 20, 2020 45.04 45.04 45.04 45.04 922 -0.19(-0.42%)
Feb 19, 2020 45.14 45.36 45.14 45.23 1,586 +0.26(+0.57%)
Feb 18, 2020 44.98 45.08 44.97 44.97 676 -0.27(-0.60%)
Feb 14, 2020 45.27 45.27 45.24 45.24 112 -0.08(-0.19%)
Feb 13, 2020 45.35 45.40 45.33 45.33 751 -0.44(-0.97%)
Feb 12, 2020 45.72 45.90 45.72 45.77 3,509 +0.42(+0.92%)
Feb 11, 2020 45.40 45.40 45.35 45.35 192 +0.53(+1.17%)
Feb 10, 2020 44.82 44.82 44.82 254 +0.00(+0.00%)
Feb 07, 2020 45.04 45.04 44.82 44.82 1,121 -0.44(-0.98%)
Feb 06, 2020 45.54 45.54 45.27 45.27 557 -0.09(-0.21%)
Feb 05, 2020 45.42 45.42 45.36 45.36 198 +0.21(+0.46%)
Feb 04, 2020 45.10 45.16 45.10 45.16 745 +0.65(+1.47%)
Feb 03, 2020 44.50 44.50 44.50 44.50 1,866 +0.25(+0.56%)
Jan 31, 2020 44.14 44.26 44.14 44.26 112 -0.79(-1.75%)
Jan 30, 2020 44.97 45.04 44.97 45.04 3,008 -0.44(-0.98%)
Jan 29, 2020 45.62 45.62 45.49 45.49 392 -0.05(-0.11%)
Jan 28, 2020 45.41 45.54 45.41 45.54 384 +0.35(+0.77%)
Jan 27, 2020 45.30 45.30 45.06 45.19 17,834 -1.22(-2.62%)
Jan 24, 2020 46.76 46.77 46.30 46.41 4,823 -0.23(-0.48%)
Jan 23, 2020 46.29 46.78 46.29 46.64 1,764 -0.09(-0.19%)
Jan 22, 2020 46.66 46.73 46.59 46.73 1,885 +0.22(+0.47%)
Jan 21, 2020 46.85 46.85 46.39 46.51 1,186 -0.98(-2.06%)
Jan 17, 2020 47.43 47.53 47.35 47.49 1,682 +0.19(+0.41%)
Jan 16, 2020 47.27 47.29 47.11 47.29 2,651 +0.17(+0.36%)
Jan 15, 2020 47.28 47.28 47.02 47.12 2,391 -0.29(-0.62%)
Jan 14, 2020 47.45 47.52 47.30 47.42 2,715 -0.13(-0.27%)
Jan 13, 2020 47.49 47.55 47.44 47.55 803 +0.47(+1.00%)
Jan 10, 2020 47.06 47.21 46.96 47.07 1,233 +0.22(+0.46%)
Jan 09, 2020 47.02 47.02 46.74 46.86 779 +0.18(+0.38%)
Jan 08, 2020 46.49 46.78 46.49 46.68 2,155 +0.11(+0.24%)
Jan 07, 2020 46.45 46.56 46.45 46.56 416 -0.16(-0.33%)
Jan 06, 2020 46.64 46.80 46.61 46.72 4,142 -0.31(-0.67%)
Jan 03, 2020 47.02 47.03 46.77 47.03 2,692 -0.41(-0.86%)
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.