Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Small Cap US Equity Select (RNSC)
First Trust Small Cap US Equity Select (RNSC) Historical

RNSC First Trust Small Cap US Equity Select

29.4042

-0.159 (-0.54%)

Jul 19 2024 - Closed

Delayed by 15 minutes

RNSC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	29.4042	-0.16	-0.54%	29.35	29.47	29.35	892
Jul 18 2024	29.5632	-0.45	-1.51%	30.33	30.33	29.531	6,125
Jul 17 2024	30.015	0.14	0.45%	30.07	30.07	29.97	733
Jul 16 2024	29.88	1.03	3.57%	29.02	29.90	29.02	2,122
Jul 15 2024	28.85	0.34	1.19%	28.67	28.98	28.67	4,429
Jul 12 2024	28.5119	0.27	0.96%	28.57	28.57	28.47	1,513
Jul 11 2024	28.24	0.89	3.25%	27.69	28.251	27.69	2,630
Jul 10 2024	27.35	0.33	1.20%	27.03	27.35	27.03	2,444
Jul 09 2024	27.0244	-0.15	-0.54%	27.15	27.15	27.0244	10,474
Jul 08 2024	27.17	-0.01	-0.04%	27.29	27.29	27.17	4,530
Jul 05 2024	27.1821	-0.12	-0.43%	27.29	27.29	27.09	2,883
Jul 03 2024	27.3008	0.01	0.04%	27.34	27.39	27.26	2,816
Jul 02 2024	27.29	0.07	0.26%	27.17	27.30	27.17	2,215
Jul 01 2024	27.22	-0.34	-1.23%	27.51	27.51	27.22	479
Jun 28 2024	27.56	0.30	1.10%	27.52	27.56	27.33	2,127
Jun 27 2024	27.26	-0.22	-0.80%	27.26	27.26	27.26	21
Jun 26 2024	27.48	0.11	0.38%	27.25	27.48	27.25	796
Jun 25 2024	27.375	-0.25	-0.90%	27.58	27.58	27.35	1,627
Jun 24 2024	27.625	0.27	0.99%	27.45	27.7229	27.45	6,002
Jun 21 2024	27.353	0.05	0.19%	27.30	27.36	27.29	2,886
Jun 20 2024	27.30	-0.20	-0.74%	27.32	27.56	27.30	1,498
Jun 18 2024	27.5024	0.09	0.33%	27.47	27.54	27.46	3,181
Jun 17 2024	27.4126	0.26	0.95%	27.12	27.4126	27.03	956
Jun 14 2024	27.155	-0.30	-1.07%	27.15	27.155	27.15	1,470
Jun 13 2024	27.45	-0.32	-1.15%	27.58	27.58	27.40	5,369
Jun 12 2024	27.77	0.38	1.41%	27.95	27.98	27.685	1,692
Jun 11 2024	27.385	-0.08	-0.30%	27.34	27.385	27.27	5,461
Jun 10 2024	27.4672	-0.15	-0.53%	27.34	27.53	27.34	1,070
Jun 07 2024	27.6131	-0.21	-0.74%	27.695	27.695	27.55	7,968
Jun 06 2024	27.82	-0.24	-0.85%	28.01	28.01	27.78	5,534
Jun 05 2024	28.0593	0.14	0.50%	27.94	28.0593	27.94	710
Jun 04 2024	27.92	-0.29	-1.03%	27.90	27.93	27.90	448
Jun 03 2024	28.21	-0.12	-0.41%	28.52	28.52	28.14	3,255
May 31 2024	28.3251	0.37	1.31%	28.145	28.3251	28.145	645
May 30 2024	27.96	0.41	1.49%	27.94	27.99	27.88	26,530
May 29 2024	27.5499	-0.39	-1.38%	27.64	27.64	27.53	28,159
May 28 2024	27.9359	-0.11	-0.38%	28.23	28.23	27.87	3,545
May 24 2024	28.0434	0.26	0.94%	28.00	28.0434	27.96	814
May 23 2024	27.7833	-0.47	-1.67%	27.94	28.045	27.70	2,903
May 22 2024	28.255	-0.24	-0.84%	28.44	28.44	28.13	4,054
May 21 2024	28.4938	0.01	0.05%	28.38	28.4938	28.38	4,137
May 20 2024	28.48	-0.15	-0.54%	28.52	28.76	28.48	2,350
May 17 2024	28.6338	0.00	0.00%	28.55	28.69	28.55	47,586
May 16 2024	28.635	-0.04	-0.15%	28.595	28.635	28.595	1,034
May 15 2024	28.6788	0.15	0.52%	28.69	28.7095	28.63	3,126
May 14 2024	28.5303	0.23	0.81%	28.60	28.60	28.455	6,935
May 13 2024	28.30	0.10	0.36%	28.35	28.45	28.30	2,682
May 10 2024	28.1991	-0.09	-0.33%	28.24	28.24	28.05	1,099
May 09 2024	28.2924	0.39	1.40%	28.21	28.2924	28.21	508
May 08 2024	27.9022	-0.01	-0.05%	27.85	27.9022	27.81	1,841
May 07 2024	27.9151	0.05	0.16%	28.005	28.0499	27.9151	3,321
May 06 2024	27.87	0.20	0.71%	27.75	27.87	27.75	160
May 03 2024	27.6724	0.16	0.57%	27.58	27.6724	27.554	3,472
May 02 2024	27.5163	0.36	1.34%	27.306	27.5163	27.28	2,079
May 01 2024	27.1521	0.06	0.23%	27.1282	27.23	27.09	5,485
Apr 30 2024	27.09	-0.43	-1.56%	27.29	27.29	27.09	2,022
Apr 29 2024	27.52	0.09	0.33%	27.48	27.65	27.48	6,767
Apr 26 2024	27.429	0.16	0.58%	27.34	27.50	27.34	328,230
Apr 25 2024	27.27	-0.42	-1.53%	27.22	27.35	27.22	5,979
Apr 24 2024	27.6936	-0.03	-0.10%	27.64	27.6936	27.47	34,653
Apr 23 2024	27.7213	0.37	1.36%	27.24	27.7213	27.24	5,361
Apr 22 2024	27.3496	0.12	0.45%	27.29	27.48	27.29	5,348

First Trust Small Cap US...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions