Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

52.27 +0.14 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.