Skip to main content

Smallcap US Equity Select ETF FT (NQ: RNSC )

27.56 +0.30 (+1.10%)
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 27, 2018 18.65 18.65 18.65 1 -0.16(-0.87%)
Feb 26, 2018 18.72 18.82 18.72 18.81 3,542 +0.08(+0.40%)
Feb 23, 2018 18.74 18.74 18.74 18.74 112 +0.19(+1.00%)
Feb 22, 2018 18.62 18.62 18.55 18.55 9,750 -0.17(-0.90%)
Feb 21, 2018 18.72 18.79 18.71 18.72 1,497 +0.14(+0.76%)
Feb 20, 2018 18.80 18.80 18.58 18.58 10,405 -0.25(-1.34%)
Feb 16, 2018 18.83 18.83 18.83 0 +0.22(+1.20%)
Feb 15, 2018 18.61 18.61 18.61 18.61 180 +0.39(+2.16%)
Feb 14, 2018 18.19 18.26 18.19 18.21 4,094 +0.49(+2.75%)
Feb 09, 2018 17.73 17.73 17.73 0 -0.34(-1.86%)
Feb 08, 2018 18.21 18.21 18.06 18.06 595 -0.35(-1.92%)
Feb 07, 2018 18.42 18.37 18.42 513 +0.05(+0.27%)
Feb 06, 2018 17.87 18.37 17.80 18.37 1,956 -0.07(-0.36%)
Feb 05, 2018 18.63 18.63 18.43 18.43 302 -0.43(-2.26%)
Feb 02, 2018 18.95 18.95 18.86 18.86 1,360 -0.35(-1.84%)
Feb 01, 2018 19.21 19.21 19.21 19.21 679 -0.14(-0.71%)
Jan 31, 2018 19.45 19.45 19.35 19.35 1,095 -0.03(-0.16%)
Jan 30, 2018 19.66 19.35 19.38 6,486 -0.27(-1.40%)
Jan 29, 2018 19.70 19.70 19.66 19.66 2,208 +0.05(+0.27%)
Jan 25, 2018 19.60 19.60 19.60 80 -0.02(-0.09%)
Jan 24, 2018 19.88 19.88 19.60 19.62 9,748 -0.11(-0.56%)
Jan 23, 2018 19.68 19.73 19.68 19.73 5,783 +0.10(+0.52%)
Jan 22, 2018 19.65 19.65 19.61 19.63 829 +0.02(+0.09%)
Jan 19, 2018 19.57 19.62 19.57 19.61 1,212 +0.14(+0.73%)
Jan 18, 2018 19.46 19.49 19.46 19.47 3,422 -0.12(-0.59%)
Jan 17, 2018 19.56 19.68 19.56 19.59 1,694 +0.00(+0.02%)
Jan 16, 2018 19.85 19.63 19.53 19.58 3,217 -0.05(-0.25%)
Jan 12, 2018 19.63 19.63 19.63 0 +0.05(+0.25%)
Jan 11, 2018 19.38 19.58 19.38 19.58 4,462 +0.31(+1.59%)
Jan 10, 2018 19.30 19.32 19.28 18,181 -0.04(-0.22%)
Jan 09, 2018 19.36 19.36 19.32 19.32 2,150 +0.13(+0.70%)
Jan 08, 2018 19.18 19.18 19.18 19.18 157 +0.03(+0.16%)
Jan 05, 2018 19.14 19.24 19.14 19.15 37,264 +0.04(+0.23%)
Jan 04, 2018 19.14 19.14 19.10 19.11 19,007 +0.02(+0.09%)
Jan 03, 2018 19.15 19.15 19.05 19.09 1,278 +0.02(+0.11%)
Dec 29, 2017 19.07 19.07 19.07 1 -0.00(-0.01%)
Dec 27, 2017 19.07 19.07 19.07 130 +0.04(+0.19%)
Dec 26, 2017 19.04 19.04 19.04 19.04 356 -0.02(-0.10%)
Dec 22, 2017 19.06 19.07 19.05 19.06 927 -0.09(-0.49%)
Dec 21, 2017 19.15 19.15 19.15 19.15 1,150 +0.11(+0.58%)
Dec 20, 2017 19.05 19.06 19.00 19.04 6,586 -0.03(-0.14%)
Dec 19, 2017 19.09 19.09 19.06 19.06 2,540 -0.02(-0.08%)
Dec 18, 2017 19.12 19.12 19.04 19.08 4,024 +0.17(+0.92%)
Dec 15, 2017 18.75 18.91 18.75 18.91 1,194 +0.22(+1.18%)
Dec 14, 2017 18.85 18.85 18.69 18.69 4,763 -0.09(-0.47%)
Dec 12, 2017 18.78 18.78 18.78 77 +0.00(+0.00%)
Dec 11, 2017 18.77 18.77 18.77 18.77 1,496 -0.03(-0.19%)
Dec 08, 2017 18.81 18.81 18.81 18.81 349 -0.00(-0.02%)
Dec 07, 2017 18.81 18.84 18.81 18.81 1,703 +0.00(+0.02%)
Dec 06, 2017 18.86 18.86 18.81 18.81 559 -0.10(-0.52%)
Dec 05, 2017 19.04 19.04 18.91 18.91 1,500 -0.20(-1.05%)
Dec 04, 2017 19.14 19.14 19.09 19.11 5,072 +0.28(+1.49%)
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.