Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

52.64 +0.37 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.55 44.57 44.55 44.55 1,521 -0.19(-0.43%)
Feb 27, 2019 44.75 44.75 44.75 44.75 480 +0.06(+0.15%)
Feb 26, 2019 44.68 44.68 44.68 123 +0.00(+0.00%)
Feb 25, 2019 44.68 44.68 44.68 276 +0.00(+0.00%)
Feb 22, 2019 44.84 44.84 44.68 44.68 462 +0.33(+0.76%)
Feb 21, 2019 44.35 44.35 44.35 44.35 532 -0.16(-0.35%)
Feb 20, 2019 44.50 44.50 44.50 175 +0.00(+0.00%)
Feb 19, 2019 44.50 44.50 44.50 44.50 1,966 +0.44(+1.00%)
Feb 15, 2019 44.06 44.06 44.06 99 +0.00(+0.00%)
Feb 14, 2019 44.06 44.06 44.06 181 +0.00(+0.00%)
Feb 13, 2019 43.90 44.06 43.87 44.06 1,046 -0.30(-0.67%)
Feb 12, 2019 44.39 44.47 44.36 44.36 2,390 +0.12(+0.26%)
Feb 11, 2019 44.24 44.24 44.24 44.24 500 -0.15(-0.33%)
Feb 08, 2019 44.39 44.39 44.39 44.39 231 -0.02(-0.05%)
Feb 07, 2019 44.26 44.41 44.26 44.41 700 -0.57(-1.26%)
Feb 06, 2019 45.00 45.00 44.98 44.98 789 -0.41(-0.91%)
Feb 05, 2019 45.53 45.53 45.39 45.39 927 +0.14(+0.32%)
Feb 04, 2019 45.25 45.25 45.25 45.25 776 +0.09(+0.19%)
Feb 01, 2019 44.93 45.16 44.93 45.16 1,155 +0.01(+0.01%)
Jan 31, 2019 45.16 45.16 45.16 45.16 700 +1.02(+2.32%)
Jan 30, 2019 44.13 44.13 44.13 44.13 1,771 -0.19(-0.43%)
Jan 29, 2019 43.93 44.32 43.76 44.32 2,570 +0.09(+0.19%)
Jan 28, 2019 43.93 44.24 43.76 44.24 1,245 -0.25(-0.56%)
Jan 25, 2019 44.54 44.54 44.41 44.49 2,889 +0.26(+0.59%)
Jan 24, 2019 43.93 44.25 43.89 44.23 5,971 +0.56(+1.29%)
Jan 23, 2019 43.55 43.92 43.42 43.66 1,400 +0.20(+0.46%)
Jan 22, 2019 43.76 43.79 43.29 43.47 3,917 -0.50(-1.14%)
Jan 18, 2019 43.95 44.10 43.84 43.97 8,782 +0.47(+1.08%)
Jan 17, 2019 43.49 43.67 43.40 43.50 5,057 -0.37(-0.85%)
Jan 16, 2019 43.72 43.87 43.72 43.87 900 +0.41(+0.95%)
Jan 15, 2019 43.06 43.49 43.06 43.46 3,275 +0.23(+0.54%)
Jan 14, 2019 43.22 43.22 43.22 43.22 381 +0.31(+0.73%)
Jan 11, 2019 42.91 42.91 42.91 42.91 346 -0.44(-1.02%)
Jan 10, 2019 43.20 43.35 43.20 43.35 513 +0.03(+0.07%)
Jan 09, 2019 42.93 43.32 42.54 43.32 904 +1.26(+2.99%)
Jan 08, 2019 42.06 42.06 42.06 124 +0.00(+0.01%)
Jan 07, 2019 41.86 42.06 41.86 42.06 714 -0.03(-0.07%)
Jan 04, 2019 41.62 42.54 41.62 42.09 31,317 +0.69(+1.68%)
Jan 03, 2019 41.40 41.40 41.40 41.40 303 +0.12(+0.29%)
Jan 02, 2019 41.15 41.81 41.15 41.28 6,127 -0.31(-0.74%)
Dec 31, 2018 41.64 41.64 41.17 41.58 808 +0.26(+0.64%)
Dec 28, 2018 41.33 41.61 41.32 41.32 1,617 +0.73(+1.80%)
Dec 27, 2018 40.74 40.74 40.39 40.59 997 -0.23(-0.56%)
Dec 26, 2018 40.82 40.82 40.82 40 +0.00(+0.00%)
Dec 24, 2018 40.50 40.97 40.50 40.82 1,271 +0.08(+0.19%)
Dec 21, 2018 40.96 40.96 40.74 40.74 924 -0.44(-1.06%)
Dec 20, 2018 41.22 41.38 41.18 41.18 953 +0.39(+0.97%)
Dec 19, 2018 40.80 40.80 40.78 40.78 808 -0.53(-1.28%)
Dec 18, 2018 41.60 41.60 41.30 41.31 3,296 +0.46(+1.13%)
Dec 17, 2018 41.29 41.29 40.82 40.85 1,038 -0.66(-1.60%)
Dec 14, 2018 41.27 41.51 41.22 41.51 1,274 +0.02(+0.04%)
Dec 13, 2018 41.81 41.81 41.50 41.50 1,311 -0.44(-1.05%)
Dec 12, 2018 41.91 41.96 41.77 41.94 1,249 +1.15(+2.82%)
Dec 11, 2018 40.79 40.79 40.79 40.79 246 +0.42(+1.03%)
Dec 10, 2018 40.87 40.87 40.37 40.37 675 -1.44(-3.44%)
Dec 07, 2018 42.03 42.03 41.81 41.81 695 +0.02(+0.05%)
Dec 06, 2018 41.79 41.79 41.79 41.79 476 -1.06(-2.48%)
Dec 04, 2018 42.85 42.85 42.85 42.85 347 +0.23(+0.54%)
Dec 03, 2018 42.62 42.62 42.62 42.62 318 +0.24(+0.56%)
Nov 30, 2018 42.08 42.39 42.06 42.39 811 -0.45(-1.04%)
Nov 29, 2018 42.83 42.83 42.83 42.83 340 +0.99(+2.35%)
Nov 28, 2018 41.85 41.85 41.85 41.85 487 +0.02(+0.06%)
Nov 27, 2018 41.98 42.09 41.83 41.83 1,005 +0.31(+0.74%)
Nov 26, 2018 41.52 41.52 41.52 41.52 337 -0.03(-0.07%)
Nov 23, 2018 41.55 41.55 41.55 159 +0.00(+0.00%)
Nov 21, 2018 41.55 41.55 41.55 0 +0.09(+0.23%)
Nov 20, 2018 41.09 41.45 41.09 41.45 2,909 -0.22(-0.54%)
Nov 19, 2018 41.85 42.11 41.68 41.68 1,495 -0.78(-1.83%)
Nov 16, 2018 42.45 42.45 42.45 42.45 231 +1.42(+3.45%)
Nov 15, 2018 41.04 41.04 41.04 9 +0.00(+0.00%)
Nov 14, 2018 41.04 41.04 41.04 41.04 325 -0.09(-0.21%)
Nov 13, 2018 40.92 41.13 40.92 41.13 601 +0.61(+1.51%)
Nov 12, 2018 40.83 40.83 40.51 40.51 1,382 -0.72(-1.74%)
Nov 09, 2018 41.48 41.48 41.19 41.23 2,896 -0.83(-1.97%)
Nov 08, 2018 42.06 42.06 42.06 42.06 265 -0.63(-1.48%)
Nov 07, 2018 42.69 42.69 42.69 42.69 364 +0.71(+1.69%)
Nov 06, 2018 41.81 41.98 41.79 41.98 3,956 +0.63(+1.53%)
Nov 05, 2018 41.35 41.35 41.35 212 +0.00(+0.00%)
Nov 02, 2018 41.35 41.35 41.35 34 +0.00(+0.00%)
Nov 01, 2018 41.35 41.35 41.35 41.35 389 +1.14(+2.84%)
Oct 31, 2018 40.20 40.20 40.20 40.20 246 +0.97(+2.47%)
Oct 30, 2018 39.24 39.24 39.24 32 +0.00(+0.00%)
Oct 29, 2018 39.85 39.85 39.24 39.24 362 -0.42(-1.07%)
Oct 26, 2018 39.87 39.87 39.66 39.66 695 -0.41(-1.03%)
Oct 25, 2018 40.06 40.19 39.79 40.07 1,926 -4.96(-11.01%)
Oct 24, 2018 45.03 45.03 45.03 224 +0.00(+0.00%)
Oct 23, 2018 45.03 45.03 45.03 193 +0.00(+0.00%)
Oct 22, 2018 40.80 45.03 40.80 45.03 983 +4.70(+11.67%)
Oct 19, 2018 40.32 40.32 40.32 40.32 579 +0.31(+0.78%)
Oct 18, 2018 40.01 40.01 40.01 40.01 344 -0.82(-2.01%)
Oct 17, 2018 41.13 41.13 40.83 40.83 601 -0.38(-0.93%)
Oct 16, 2018 41.22 41.22 41.22 41.22 426 +0.80(+1.97%)
Oct 15, 2018 40.42 40.42 40.42 13 +0.00(+0.00%)
Oct 12, 2018 40.42 40.42 40.42 40.42 347 +0.10(+0.26%)
Oct 11, 2018 40.31 40.31 40.31 181 +0.00(+0.00%)
Oct 10, 2018 40.75 40.75 40.31 40.31 868 -1.35(-3.23%)
Oct 09, 2018 41.66 41.66 41.66 16 +0.00(+0.00%)
Oct 08, 2018 41.66 41.66 41.66 44 +0.00(+0.00%)
Oct 05, 2018 41.66 41.66 41.66 208 +0.00(+0.00%)
Oct 04, 2018 41.66 41.66 41.66 42 +0.00(+0.00%)
Oct 03, 2018 42.16 42.16 41.66 41.66 768 -0.50(-1.19%)
Oct 02, 2018 42.16 42.16 42.16 42.16 557 -0.31(-0.73%)
Oct 01, 2018 42.47 42.47 42.47 42.47 716 +0.00(+0.00%)
Sep 28, 2018 42.47 42.47 42.47 42.47 463 -0.06(-0.14%)
Sep 27, 2018 42.58 42.58 42.53 42.53 601 -0.24(-0.56%)
Sep 26, 2018 42.53 42.77 42.53 42.77 348 +0.57(+1.34%)
Sep 25, 2018 42.10 42.20 42.10 42.20 406 -0.19(-0.45%)
Sep 24, 2018 42.08 42.39 42.08 42.39 630 -0.23(-0.55%)
Sep 21, 2018 42.79 43.06 42.63 42.63 1,390 +0.35(+0.84%)
Sep 20, 2018 42.27 42.27 42.27 142 +0.00(+0.00%)
Sep 19, 2018 42.12 42.27 42.12 42.27 699 +0.41(+0.97%)
Sep 18, 2018 42.30 42.30 41.87 41.87 3,196 +0.42(+1.02%)
Sep 17, 2018 41.45 41.75 41.45 41.45 1,704 -1.08(-2.54%)
Sep 14, 2018 42.52 42.52 42.52 66 +0.69(+1.65%)
Sep 13, 2018 41.73 41.88 41.73 41.83 1,804 +0.42(+1.02%)
Sep 12, 2018 41.48 41.48 41.41 41.41 1,642 -0.19(-0.46%)
Sep 11, 2018 41.60 41.60 41.60 110 +0.00(+0.00%)
Sep 10, 2018 41.60 41.60 41.60 224 +0.00(+0.00%)
Sep 07, 2018 41.66 41.66 41.60 41.60 942 -0.03(-0.06%)
Sep 06, 2018 41.63 41.63 41.63 41.63 322 -0.10(-0.24%)
Sep 05, 2018 41.73 41.73 41.73 287 +0.00(+0.00%)
Sep 04, 2018 42.09 42.09 41.73 41.73 422 -0.56(-1.33%)
Aug 31, 2018 42.29 42.29 42.29 0 +0.00(+0.00%)
Aug 30, 2018 42.44 42.44 42.29 42.29 539 -1.03(-2.37%)
Aug 29, 2018 43.38 43.38 43.32 43.32 579 +0.14(+0.33%)
Aug 28, 2018 43.35 43.35 43.17 43.17 1,027 +0.42(+0.99%)
Aug 27, 2018 42.75 42.75 42.75 65 +0.00(+0.00%)
Aug 24, 2018 42.75 42.75 42.75 42.75 117 -0.04(-0.10%)
Aug 23, 2018 42.79 42.79 42.79 32 +0.00(+0.00%)
Aug 22, 2018 42.64 42.79 42.64 42.79 725 +0.06(+0.14%)
Aug 21, 2018 42.73 42.73 42.73 42.73 173 +0.46(+1.08%)
Aug 20, 2018 42.32 42.32 42.27 42.27 268 +0.39(+0.93%)
Aug 17, 2018 41.88 41.88 41.88 83 +0.00(+0.00%)
Aug 16, 2018 42.14 42.28 41.88 41.88 14,142 +0.00(+0.00%)
Aug 15, 2018 41.88 41.88 41.88 41.88 444 -0.94(-2.20%)
Aug 14, 2018 42.88 42.88 42.83 42.83 485 +0.30(+0.70%)
Aug 13, 2018 42.53 42.53 42.53 42.53 618 -0.29(-0.67%)
Aug 10, 2018 43.13 43.13 42.82 42.82 706 -0.85(-1.94%)
Aug 09, 2018 43.67 43.67 43.67 43.67 333 -0.20(-0.45%)
Aug 08, 2018 43.74 44.11 43.74 43.86 3,615 -0.09(-0.21%)
Aug 07, 2018 43.97 44.00 43.96 43.96 565 +0.47(+1.07%)
Aug 06, 2018 43.65 43.65 43.49 43.49 791 -0.34(-0.78%)
Aug 03, 2018 44.00 44.00 43.83 43.83 588 +0.27(+0.62%)
Aug 02, 2018 43.47 43.56 43.47 43.56 1,177 -0.49(-1.12%)
Aug 01, 2018 44.05 44.05 44.05 44.05 449 -0.28(-0.63%)
Jul 31, 2018 44.25 44.48 44.25 44.33 1,736 +0.31(+0.69%)
Jul 30, 2018 44.36 44.36 44.02 44.02 587 +0.09(+0.21%)
Jul 27, 2018 44.28 44.33 43.93 43.93 1,059 +0.22(+0.50%)
Jul 26, 2018 43.71 43.71 43.71 43.71 269 -0.09(-0.21%)
Jul 25, 2018 43.91 43.91 43.80 43.80 495 +0.27(+0.62%)
Jul 24, 2018 43.61 43.61 40.13 43.53 1,641 +0.55(+1.28%)
Jul 23, 2018 43.12 43.12 42.98 42.98 992 +0.00(+0.00%)
Jul 20, 2018 42.80 43.16 42.80 42.98 1,448 +0.59(+1.40%)
Jul 19, 2018 42.45 42.45 42.39 42.39 513 -0.81(-1.87%)
Jul 18, 2018 43.24 43.24 43.19 43.19 805 -0.03(-0.08%)
Jul 17, 2018 42.82 43.23 42.82 43.23 1,483 +0.53(+1.23%)
Jul 16, 2018 42.86 42.88 42.70 42.70 1,443 -0.25(-0.57%)
Jul 13, 2018 42.95 42.95 42.95 42.95 362 +0.16(+0.37%)
Jul 12, 2018 42.79 42.79 42.79 42.79 871 +0.35(+0.83%)
Jul 11, 2018 42.44 42.44 42.44 42.44 395 -0.60(-1.40%)
Jul 10, 2018 43.45 43.45 43.03 43.04 1,379 -0.12(-0.28%)
Jul 09, 2018 42.61 43.16 42.61 43.16 8,099 +0.85(+2.01%)
Jul 06, 2018 42.07 42.31 42.07 42.31 956 +0.26(+0.63%)
Jul 05, 2018 41.94 42.06 41.91 42.05 1,626 +0.17(+0.41%)
Jul 03, 2018 41.87 41.87 41.87 0 +0.25(+0.59%)
Jul 02, 2018 41.59 41.82 41.59 41.63 55,811 -0.25(-0.61%)
Jun 29, 2018 42.21 42.21 41.88 41.88 49,745 -0.04(-0.10%)
Jun 28, 2018 41.57 41.93 41.57 41.93 32,709 +0.31(+0.73%)
Jun 27, 2018 42.16 42.16 41.62 41.62 408 -1.31(-3.05%)
Jun 22, 2018 42.93 42.93 42.93 40 +0.49(+1.16%)
Jun 21, 2018 42.79 42.79 42.44 42.44 653 -0.42(-0.97%)
Jun 20, 2018 42.80 42.85 42.76 42.85 1,441 +0.17(+0.39%)
Jun 19, 2018 42.68 42.68 42.68 42.69 358 -0.64(-1.48%)
Jun 15, 2018 43.32 43.32 43.32 48 -0.08(-0.17%)
Jun 14, 2018 43.66 43.66 43.24 43.40 1,063 -0.33(-0.75%)
Jun 13, 2018 43.64 43.73 43.64 43.73 548 -0.23(-0.52%)
Jun 12, 2018 43.96 43.96 43.96 43.96 405 -0.08(-0.17%)
Jun 11, 2018 44.33 44.33 43.97 44.03 784 -0.20(-0.46%)
Jun 08, 2018 44.23 44.23 44.23 44.23 237 +0.12(+0.27%)
Jun 07, 2018 44.12 44.12 44.12 44.12 237 -0.21(-0.47%)
Jun 05, 2018 44.33 44.33 44.33 48 -0.40(-0.88%)
Jun 04, 2018 44.68 44.72 44.68 44.72 446 +0.55(+1.24%)
May 31, 2018 44.17 44.17 44.17 121 +0.08(+0.17%)
May 30, 2018 44.10 44.10 44.10 44.10 323 -0.47(-1.06%)
May 25, 2018 44.57 44.57 44.57 70 +0.24(+0.55%)
May 24, 2018 44.14 44.33 44.14 44.33 674 -0.29(-0.66%)
May 22, 2018 44.62 44.62 44.62 1 -0.33(-0.73%)
May 17, 2018 44.95 44.95 44.95 118 -0.13(-0.30%)
May 16, 2018 45.17 45.17 45.08 45.08 237 +0.47(+1.06%)
May 15, 2018 44.65 44.65 44.61 44.61 1,005 -0.71(-1.56%)
May 14, 2018 45.32 45.32 45.32 45.32 308 +0.76(+1.70%)
May 09, 2018 44.56 44.56 44.56 175 +0.09(+0.21%)
May 08, 2018 44.47 44.47 44.47 44.47 178 -0.15(-0.34%)
May 07, 2018 44.62 44.62 44.62 44.62 344 -0.34(-0.76%)
May 04, 2018 44.96 44.96 44.96 44.96 210 -0.28(-0.62%)
May 01, 2018 45.24 45.24 45.24 114 -1.03(-2.22%)
Apr 30, 2018 46.27 46.27 46.27 46.27 512 +0.48(+1.05%)
Apr 27, 2018 45.55 45.79 45.55 45.79 615 +0.77(+1.72%)
Apr 25, 2018 45.02 45.02 45.02 0 -0.38(-0.83%)
Apr 24, 2018 45.66 45.82 45.40 45.40 1,400 -0.31(-0.67%)
Apr 23, 2018 45.78 45.78 45.70 45.70 1,801 -0.32(-0.69%)
Apr 20, 2018 46.02 46.02 46.02 46.02 143 -0.62(-1.32%)
Apr 18, 2018 46.64 46.64 46.64 133 +0.23(+0.49%)
Apr 17, 2018 46.62 46.62 46.41 46.41 712 +0.02(+0.04%)
Apr 16, 2018 46.40 46.40 46.39 46.39 301 -0.02(-0.04%)
Apr 13, 2018 46.32 46.41 46.32 46.41 320 -0.25(-0.54%)
Apr 11, 2018 46.66 46.66 46.66 0 +0.18(+0.39%)
Apr 10, 2018 46.41 46.48 46.41 46.48 542 +0.43(+0.94%)
Apr 04, 2018 46.05 46.05 46.05 53 -0.50(-1.07%)
Apr 03, 2018 46.55 46.55 46.55 46.55 500 +0.13(+0.28%)
Mar 26, 2018 46.42 46.42 46.42 0 -0.31(-0.66%)
Mar 21, 2018 46.73 46.73 46.73 0 -0.21(-0.45%)
Mar 14, 2018 46.94 46.94 46.94 0 -0.49(-1.03%)
Mar 13, 2018 47.43 47.43 47.43 47.43 207 -0.03(-0.05%)
Mar 12, 2018 47.46 47.46 47.46 47.46 289 +0.18(+0.38%)
Mar 09, 2018 47.39 47.47 47.28 47.28 1,253 +0.50(+1.06%)
Mar 08, 2018 46.78 46.78 46.78 46.78 178 -0.16(-0.34%)
Mar 06, 2018 46.76 46.94 46.76 46.94 557 +0.08(+0.18%)
Mar 05, 2018 46.36 46.85 46.36 46.85 5,767 +0.85(+1.85%)
Mar 02, 2018 46.00 46.00 46.00 46.00 1,188 -0.40(-0.87%)
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.