Smallcap US Equity Select ETF FT (NQ: RNSC )

30.04 -0.02 (-0.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 30.01 30.32 29.91 30.04 2,052 -0.02(-0.05%)
Sep 17, 2024 30.20 30.20 29.97 30.05 5,964 +0.30(+0.99%)
Sep 16, 2024 29.58 29.75 29.58 29.75 424 +0.24(+0.83%)
Sep 13, 2024 29.33 29.51 29.33 29.51 522 +0.56(+1.93%)
Sep 12, 2024 28.95 28.95 28.95 28.95 371 +0.39(+1.36%)
Sep 11, 2024 28.05 28.56 28.05 28.56 565 -0.10(-0.35%)
Sep 10, 2024 28.66 28.66 28.66 28.66 64 +0.02(+0.08%)
Sep 09, 2024 28.72 28.75 28.64 28.64 1,682 -0.15(-0.53%)
Sep 06, 2024 28.87 28.89 28.79 28.79 610 -0.42(-1.44%)
Sep 05, 2024 29.27 29.30 29.21 29.21 411 -0.21(-0.72%)
Sep 04, 2024 29.69 29.69 29.36 29.42 2,013 -0.05(-0.18%)
Sep 03, 2024 29.64 29.64 29.48 29.48 840 -0.67(-2.21%)
Aug 30, 2024 29.98 30.14 29.79 30.14 4,260 +0.23(+0.75%)
Aug 29, 2024 29.98 30.04 29.92 29.92 1,576 +0.25(+0.83%)
Aug 28, 2024 29.68 29.70 29.67 29.67 2,169 -0.25(-0.82%)
Aug 27, 2024 29.73 29.97 29.73 29.92 3,115 -0.10(-0.34%)
Aug 26, 2024 30.26 30.26 30.02 30.02 1,410 -0.10(-0.33%)
Aug 23, 2024 29.61 30.12 29.55 30.12 2,573 +1.05(+3.60%)
Aug 22, 2024 29.19 29.19 29.07 29.07 1,224 -0.17(-0.60%)
Aug 21, 2024 29.10 29.25 29.10 29.25 588 +0.25(+0.85%)
Aug 20, 2024 29.29 29.29 28.92 29.00 5,376 -0.25(-0.85%)
Aug 19, 2024 29.04 29.30 29.04 29.25 1,855 +0.17(+0.57%)
Aug 16, 2024 29.13 29.14 29.08 29.08 903 +0.09(+0.30%)
Aug 15, 2024 28.99 28.99 28.99 28.99 117 +0.59(+2.09%)
Aug 14, 2024 28.31 28.40 28.31 28.40 428 -0.17(-0.58%)
Aug 13, 2024 28.29 28.57 28.29 28.57 1,794 +0.41(+1.44%)
Aug 12, 2024 28.17 28.26 28.07 28.16 1,765 -0.29(-1.02%)
Aug 09, 2024 28.42 28.45 28.41 28.45 524 -0.05(-0.17%)
Aug 08, 2024 28.42 28.54 28.41 28.50 3,666 +0.50(+1.79%)
Aug 07, 2024 28.67 28.69 27.94 28.00 3,773 -0.21(-0.75%)
Aug 06, 2024 28.35 28.41 28.21 28.21 2,061 +0.31(+1.12%)
Aug 05, 2024 27.65 28.05 27.44 27.90 3,414 -1.01(-3.50%)
Aug 02, 2024 28.91 28.91 28.70 28.91 1,568 -0.76(-2.57%)
Aug 01, 2024 30.45 30.45 29.62 29.67 1,598 -0.84(-2.75%)
Jul 31, 2024 30.68 30.68 30.42 30.51 813 -0.03(-0.10%)
Jul 30, 2024 30.32 30.54 30.28 30.54 1,747 +0.26(+0.87%)
Jul 29, 2024 30.29 30.29 30.22 30.28 1,694 -0.20(-0.66%)
Jul 26, 2024 30.42 30.48 30.37 30.48 1,432 +0.50(+1.67%)
Jul 25, 2024 30.24 30.26 29.98 29.98 2,254 +0.39(+1.32%)
Jul 24, 2024 29.97 30.09 29.59 29.59 950 -0.50(-1.66%)
Jul 23, 2024 29.89 30.13 29.89 30.09 2,536 +0.32(+1.07%)
Jul 22, 2024 29.61 29.77 29.22 29.77 1,201 +0.37(+1.25%)
Jul 19, 2024 29.35 29.47 29.35 29.40 902 -0.16(-0.54%)
Jul 18, 2024 30.33 30.33 29.53 29.56 6,125 -0.45(-1.51%)
Jul 17, 2024 30.04 30.04 29.97 30.02 817 +0.14(+0.45%)
Jul 16, 2024 29.02 29.90 29.02 29.88 2,122 +1.03(+3.57%)
Jul 15, 2024 28.73 28.98 28.68 28.85 4,429 +0.34(+1.19%)
Jul 12, 2024 28.57 28.57 28.47 28.51 1,513 +0.27(+0.96%)
Jul 11, 2024 27.69 28.25 27.69 28.24 2,630 +0.89(+3.25%)
Jul 10, 2024 27.09 27.35 27.09 27.35 2,444 +0.33(+1.20%)
Jul 09, 2024 27.15 27.15 27.02 27.02 10,474 -0.15(-0.54%)
Jul 08, 2024 27.22 27.25 27.17 27.17 4,530 -0.01(-0.04%)
Jul 05, 2024 27.15 27.18 27.09 27.18 2,883 -0.12(-0.43%)
Jul 03, 2024 27.26 27.39 27.26 27.30 2,816 +0.01(+0.04%)
Jul 02, 2024 27.30 27.30 27.18 27.29 2,215 +0.07(+0.26%)
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.