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 (%)
May 08, 2023 46.01 46.12 46.01 46.03 8,039 +0.23(+0.49%)
May 05, 2023 45.78 45.92 45.78 45.81 251,710 +0.37(+0.81%)
May 04, 2023 45.31 45.75 45.31 45.44 4,058 +0.15(+0.34%)
May 03, 2023 45.29 45.29 45.29 45.29 2 +0.07(+0.15%)
May 02, 2023 45.26 45.29 45.22 45.22 2,026 -0.21(-0.45%)
May 01, 2023 45.30 45.49 45.24 45.42 16,656 +0.29(+0.64%)
Apr 28, 2023 45.14 45.30 45.14 45.14 2,421 +0.14(+0.30%)
Apr 27, 2023 45.04 45.04 45.00 45.00 621 +0.63(+1.41%)
Apr 26, 2023 44.66 44.66 44.37 44.37 2,037 -0.13(-0.29%)
Apr 25, 2023 44.43 44.62 44.35 44.50 29,893 -0.26(-0.58%)
Apr 24, 2023 44.76 44.76 44.76 44.76 224 +0.09(+0.21%)
Apr 21, 2023 44.67 44.67 44.67 44.67 102 -0.02(-0.05%)
Apr 20, 2023 44.69 44.69 44.69 44.69 20 +0.05(+0.12%)
Apr 19, 2023 44.69 44.71 44.64 44.64 931 -0.11(-0.24%)
Apr 18, 2023 44.83 44.83 44.74 44.74 339 -0.18(-0.39%)
Apr 17, 2023 44.77 44.92 44.77 44.92 1,549 +0.10(+0.22%)
Apr 14, 2023 44.82 44.82 44.82 44.82 102 -0.10(-0.22%)
Apr 13, 2023 45.09 45.10 44.92 44.92 449 +0.06(+0.13%)
Apr 12, 2023 44.89 44.89 44.86 44.86 353 +0.19(+0.42%)
Apr 11, 2023 44.77 44.77 44.68 44.68 371 +0.40(+0.89%)
Apr 10, 2023 44.28 44.28 44.28 44.28 92 +0.15(+0.33%)
Apr 06, 2023 44.13 44.13 44.13 44.13 102 +0.19(+0.44%)
Apr 05, 2023 43.89 43.97 43.89 43.94 2,017 -0.08(-0.17%)
Apr 04, 2023 43.97 44.02 43.97 44.02 367 +0.11(+0.24%)
Apr 03, 2023 43.77 43.91 43.76 43.91 392 +0.16(+0.36%)
Mar 31, 2023 43.75 43.75 43.75 43.75 102 -0.01(-0.02%)
Mar 30, 2023 43.66 43.76 43.66 43.76 2,515 +0.41(+0.95%)
Mar 29, 2023 43.35 43.35 43.35 43.35 30 +0.24(+0.55%)
Mar 28, 2023 43.11 43.11 43.11 43.11 0 +0.11(+0.24%)
Mar 27, 2023 43.01 43.01 43.01 43.01 94 +0.05(+0.11%)
Mar 24, 2023 42.77 42.96 42.77 42.96 132 +0.08(+0.18%)
Mar 23, 2023 42.88 42.88 42.88 42.88 3 +0.10(+0.23%)
Mar 22, 2023 43.11 43.19 42.78 42.78 1,680 +0.26(+0.61%)
Mar 21, 2023 42.52 42.52 42.52 42.52 2 +0.25(+0.60%)
Mar 20, 2023 42.22 42.27 42.14 42.27 458 +0.17(+0.40%)
Mar 17, 2023 42.04 42.15 42.04 42.10 13,920 -0.17(-0.41%)
Mar 16, 2023 42.28 42.28 42.28 42.28 11 +0.63(+1.51%)
Mar 15, 2023 41.65 41.65 41.65 41.65 30 -0.59(-1.40%)
Mar 14, 2023 42.24 42.24 42.24 42.24 42 -0.07(-0.16%)
Mar 13, 2023 42.30 42.30 42.30 42.30 0 -0.07(-0.16%)
Mar 10, 2023 42.46 42.54 42.25 42.37 3,101 -0.44(-1.02%)
Mar 09, 2023 43.02 43.02 42.71 42.81 2,610 -0.59(-1.36%)
Mar 08, 2023 43.30 43.40 43.30 43.40 974 +0.39(+0.91%)
Mar 07, 2023 43.12 43.12 43.00 43.00 271 -0.43(-0.98%)
Mar 06, 2023 43.43 43.43 43.43 43.43 4 +0.19(+0.43%)
Mar 03, 2023 43.13 43.24 43.13 43.24 974 +0.49(+1.15%)
Mar 02, 2023 42.76 42.76 42.75 42.75 805 +0.26(+0.62%)
Mar 01, 2023 42.49 42.49 42.49 42.49 168 +0.40(+0.95%)
Feb 28, 2023 42.09 42.09 42.09 42.09 0 -0.07(-0.18%)
Feb 27, 2023 42.17 42.17 42.17 42.17 12 -0.01(-0.02%)
Feb 24, 2023 42.17 42.17 42.17 42.17 102 -0.64(-1.49%)
Feb 23, 2023 42.75 42.81 42.68 42.81 2,121 +0.28(+0.67%)
Feb 22, 2023 42.52 42.52 42.52 42.52 3 -0.17(-0.40%)
Feb 21, 2023 42.67 42.71 42.67 42.69 447 -0.26(-0.60%)
Feb 17, 2023 42.95 42.95 42.95 42.95 102 +0.05(+0.11%)
Feb 16, 2023 43.02 43.02 42.90 42.90 581 -0.22(-0.50%)
Feb 15, 2023 43.12 43.12 43.12 43.12 9 +0.13(+0.30%)
Feb 14, 2023 42.99 42.99 42.99 42.99 16 +0.02(+0.04%)
Feb 13, 2023 42.97 42.97 42.97 42.97 2 +0.01(+0.02%)
Feb 10, 2023 42.96 42.96 42.96 42.96 102 +0.16(+0.37%)
Feb 09, 2023 42.80 42.80 42.80 42.80 90 -0.25(-0.57%)
Feb 08, 2023 43.12 43.12 43.05 43.05 1,916 +0.08(+0.18%)
Feb 07, 2023 42.75 42.97 42.75 42.97 265 -0.08(-0.18%)
Feb 06, 2023 43.05 43.05 43.05 43.05 1 -0.30(-0.70%)
Feb 03, 2023 43.35 43.35 43.35 43.35 102 -0.28(-0.63%)
Feb 02, 2023 43.60 43.63 43.60 43.63 270 -0.12(-0.28%)
Feb 01, 2023 43.83 43.83 43.75 43.75 255 +0.30(+0.69%)
Jan 31, 2023 43.45 43.45 43.45 43.45 25 +0.00(+0.00%)
Jan 30, 2023 43.45 43.45 43.45 43.45 13 -0.33(-0.75%)
Jan 27, 2023 43.78 43.78 43.78 43.78 102 -0.21(-0.48%)
Jan 26, 2023 43.99 43.99 43.99 43.99 47 +0.09(+0.21%)
Jan 25, 2023 43.78 43.90 43.78 43.90 2,827 -0.01(-0.03%)
Jan 24, 2023 43.98 43.99 43.91 43.91 1,245 +0.02(+0.04%)
Jan 23, 2023 43.89 43.89 43.89 43.89 2 +0.12(+0.29%)
Jan 20, 2023 43.69 43.77 43.69 43.77 215 +0.30(+0.69%)
Jan 19, 2023 43.46 43.48 43.43 43.47 920 +0.05(+0.10%)
Jan 18, 2023 43.77 43.77 43.42 43.42 949 -0.20(-0.46%)
Jan 17, 2023 43.63 43.63 43.63 43.63 17 +0.20(+0.45%)
Jan 13, 2023 43.51 43.51 43.43 43.43 347 -0.03(-0.07%)
Jan 12, 2023 43.46 43.46 43.46 43.46 60 +0.48(+1.12%)
Jan 11, 2023 42.96 42.98 42.96 42.98 582 -0.07(-0.16%)
Jan 10, 2023 42.99 43.05 42.99 43.05 392 +0.17(+0.39%)
Jan 09, 2023 43.09 43.14 42.88 42.88 792 +0.13(+0.30%)
Jan 06, 2023 42.26 42.85 42.26 42.75 766 +0.72(+1.72%)
Jan 05, 2023 42.11 42.11 42.03 42.03 606 -0.18(-0.42%)
Jan 04, 2023 42.31 42.31 42.21 42.21 245 +0.47(+1.13%)
Jan 03, 2023 41.98 41.98 41.73 41.73 680 +0.02(+0.05%)
Dec 30, 2022 41.58 41.72 41.57 41.72 4,582 -0.35(-0.84%)
Dec 29, 2022 42.13 42.15 41.96 42.07 2,125 +0.41(+0.99%)
Dec 28, 2022 41.66 41.66 41.66 41.66 89 -0.06(-0.14%)
Dec 27, 2022 41.72 41.72 41.72 41.72 127 +0.19(+0.46%)
Dec 23, 2022 41.52 41.52 41.52 41.52 482 +0.05(+0.13%)
Dec 22, 2022 41.33 41.49 41.33 41.47 1,260 -0.13(-0.32%)
Dec 21, 2022 41.53 41.66 41.53 41.60 1,093 -0.04(-0.09%)
Dec 20, 2022 41.64 41.64 41.64 41.64 2 +0.13(+0.31%)
Dec 19, 2022 41.52 41.52 41.52 41.52 123 +0.03(+0.07%)
Dec 16, 2022 41.34 41.49 41.34 41.49 106 +0.28(+0.69%)
Dec 15, 2022 41.61 41.61 41.20 41.20 6,264 -0.86(-2.05%)
Dec 14, 2022 41.99 42.06 41.88 42.06 4,161 +0.15(+0.37%)
Dec 13, 2022 41.91 41.91 41.91 41.91 12 +0.06(+0.15%)
Dec 12, 2022 41.89 41.89 41.85 41.85 333 +0.08(+0.20%)
Dec 09, 2022 41.87 41.96 41.76 41.76 9,837 -0.12(-0.30%)
Dec 08, 2022 41.89 41.99 41.89 41.89 670 +0.03(+0.07%)
Dec 07, 2022 41.86 41.86 41.86 41.86 2 +0.09(+0.22%)
Dec 06, 2022 41.74 41.77 41.74 41.77 118 +0.00(+0.01%)
Dec 05, 2022 41.76 41.76 41.76 41.76 17 -0.42(-0.99%)
Dec 02, 2022 42.13 42.18 42.13 42.18 1,418 -0.14(-0.34%)
Dec 01, 2022 42.32 42.32 42.32 42.32 59 -0.08(-0.20%)
Nov 30, 2022 42.02 42.41 42.02 42.41 365 +0.82(+1.98%)
Nov 29, 2022 41.58 41.58 41.58 41.58 75 +0.39(+0.95%)
Nov 28, 2022 41.20 41.22 41.19 41.19 863 -0.35(-0.85%)
Nov 25, 2022 41.32 41.54 41.32 41.54 799 +0.42(+1.01%)
Nov 23, 2022 41.04 41.13 41.04 41.13 785 +0.20(+0.49%)
Nov 22, 2022 40.93 40.93 40.93 40.93 24 +0.19(+0.46%)
Nov 21, 2022 40.61 40.74 40.61 40.74 420 -0.13(-0.31%)
Nov 18, 2022 40.84 40.87 40.78 40.87 321 -0.10(-0.24%)
Nov 17, 2022 40.85 40.97 40.85 40.97 399 +0.11(+0.26%)
Nov 16, 2022 40.99 41.03 40.86 40.86 591 -0.58(-1.39%)
Nov 15, 2022 41.64 41.64 41.44 41.44 314 +0.11(+0.27%)
Nov 14, 2022 41.32 41.32 41.32 41.32 0 +0.01(+0.04%)
Nov 11, 2022 41.31 41.31 41.31 41.31 102 +0.46(+1.13%)
Nov 10, 2022 40.74 40.85 40.74 40.85 492 +0.91(+2.27%)
Nov 09, 2022 40.36 40.36 39.94 39.94 751 -0.62(-1.53%)
Nov 08, 2022 40.56 40.56 40.56 40.56 6 +0.29(+0.71%)
Nov 07, 2022 40.27 40.36 40.27 40.27 255 +0.21(+0.51%)
Nov 04, 2022 39.83 40.07 39.83 40.07 308 +0.99(+2.53%)
Nov 03, 2022 39.08 39.08 39.08 39.08 8 +0.22(+0.55%)
Nov 02, 2022 38.86 38.86 38.86 38.86 0 -0.41(-1.05%)
Nov 01, 2022 39.24 39.27 39.24 39.27 1,430 +0.44(+1.14%)
Oct 31, 2022 38.58 38.86 38.58 38.83 1,740 -0.23(-0.60%)
Oct 28, 2022 38.93 39.07 38.93 39.07 314 +0.18(+0.47%)
Oct 27, 2022 38.86 38.95 38.85 38.88 3,732 -0.02(-0.06%)
Oct 26, 2022 38.91 38.91 38.91 38.91 0 +0.16(+0.41%)
Oct 25, 2022 38.79 38.86 38.75 38.75 4,585 +0.10(+0.26%)
Oct 24, 2022 38.65 1 -0.56(-1.42%)
Oct 21, 2022 38.87 39.20 38.87 39.20 255 +0.48(+1.24%)
Oct 20, 2022 38.68 38.88 38.68 38.73 1,158 +0.31(+0.82%)
Oct 19, 2022 38.22 38.41 38.22 38.41 334 -0.16(-0.41%)
Oct 18, 2022 38.57 38.57 38.57 38.57 6 -0.23(-0.61%)
Oct 17, 2022 38.50 38.80 38.50 38.80 1,767 +0.91(+2.40%)
Oct 14, 2022 37.89 37.89 37.89 37.89 102 -0.75(-1.95%)
Oct 13, 2022 38.47 38.65 38.47 38.65 320 +0.39(+1.02%)
Oct 12, 2022 38.26 38.26 38.26 38.26 138 +0.02(+0.05%)
Oct 11, 2022 38.38 38.53 38.13 38.24 8,910 -0.47(-1.21%)
Oct 10, 2022 38.71 38.77 38.63 38.71 1,049 +0.15(+0.38%)
Oct 07, 2022 38.56 38.56 38.56 38.56 122 -0.63(-1.60%)
Oct 06, 2022 39.39 39.45 39.19 39.19 886 -0.43(-1.09%)
Oct 05, 2022 39.55 39.62 39.52 39.62 4,403 -0.04(-0.10%)
Oct 04, 2022 39.47 39.79 39.47 39.66 10,627 +0.72(+1.84%)
Oct 03, 2022 38.89 39.07 38.89 38.94 29,442 +0.37(+0.96%)
Sep 30, 2022 38.44 38.57 38.44 38.57 163 +0.09(+0.23%)
Sep 29, 2022 38.50 38.50 38.48 38.48 129 -0.85(-2.17%)
Sep 28, 2022 39.07 39.33 39.07 39.33 544 +0.39(+0.99%)
Sep 27, 2022 39.19 39.19 38.84 38.95 39,052 +0.04(+0.11%)
Sep 26, 2022 39.23 39.23 38.90 38.90 1,647 -0.74(-1.88%)
Sep 23, 2022 39.89 39.89 39.50 39.65 727 -0.67(-1.65%)
Sep 22, 2022 40.42 40.42 40.31 40.31 341 -0.24(-0.59%)
Sep 21, 2022 40.85 40.85 40.55 40.55 316 -0.38(-0.94%)
Sep 20, 2022 41.02 41.02 40.94 40.94 316 -0.11(-0.26%)
Sep 19, 2022 40.51 41.04 40.51 41.04 643 +0.39(+0.97%)
Sep 16, 2022 40.72 40.77 40.65 40.65 8,668 -0.56(-1.36%)
Sep 15, 2022 41.40 41.40 41.15 41.21 2,263 -0.39(-0.93%)
Sep 14, 2022 41.66 41.66 41.60 41.60 122 +0.14(+0.33%)
Sep 13, 2022 41.83 41.92 41.46 41.46 3,188 -1.02(-2.39%)
Sep 12, 2022 42.24 42.54 42.24 42.48 1,259 +0.62(+1.49%)
Sep 09, 2022 41.94 42.10 41.86 41.86 2,426 +0.12(+0.30%)
Sep 08, 2022 41.63 41.73 41.63 41.73 377 -0.01(-0.03%)
Sep 07, 2022 41.72 41.76 41.72 41.74 391 +0.26(+0.63%)
Sep 06, 2022 41.49 41.49 41.48 41.48 250 -0.08(-0.19%)
Sep 02, 2022 41.56 41.56 41.56 41.56 104 -0.35(-0.84%)
Sep 01, 2022 41.69 41.91 41.69 41.91 524 +0.12(+0.30%)
Aug 31, 2022 41.79 41.79 41.79 41.79 24 -0.31(-0.73%)
Aug 30, 2022 42.34 42.34 41.90 42.09 544 -0.05(-0.11%)
Aug 29, 2022 42.14 42.14 42.14 42.14 35 -0.11(-0.27%)
Aug 26, 2022 42.26 42.26 42.26 42.26 104 -0.36(-0.85%)
Aug 25, 2022 42.77 42.77 42.62 42.62 159 +0.16(+0.37%)
Aug 24, 2022 42.64 42.65 42.47 42.47 271 -0.02(-0.05%)
Aug 23, 2022 42.49 42.49 42.49 42.49 1 +0.17(+0.40%)
Aug 22, 2022 42.40 42.40 42.22 42.32 977 -0.17(-0.40%)
Aug 19, 2022 42.72 42.72 42.49 42.49 193 -0.35(-0.82%)
Aug 18, 2022 42.80 42.84 42.71 42.84 645 -0.12(-0.28%)
Aug 17, 2022 42.94 42.96 42.94 42.96 352 +0.01(+0.02%)
Aug 16, 2022 42.86 42.95 42.86 42.95 526 +0.24(+0.57%)
Aug 15, 2022 42.71 42.71 42.71 42.71 272 -0.57(-1.33%)
Aug 12, 2022 43.28 43.28 43.28 43.28 104 +0.48(+1.12%)
Aug 11, 2022 42.80 42.80 42.80 42.80 2 -0.21(-0.49%)
Aug 10, 2022 42.98 43.01 42.98 43.01 199 +0.77(+1.81%)
Aug 09, 2022 42.25 42.25 42.25 42.25 60 -0.05(-0.11%)
Aug 08, 2022 42.30 42.30 42.30 42.30 17 +0.37(+0.89%)
Aug 05, 2022 41.86 41.92 41.86 41.92 365 +0.07(+0.17%)
Aug 04, 2022 41.85 41.85 41.85 41.85 147 +0.23(+0.55%)
Aug 03, 2022 41.63 41.63 41.63 41.63 60 -0.08(-0.18%)
Aug 02, 2022 41.70 41.70 41.70 41.70 224 +0.04(+0.11%)
Aug 01, 2022 41.56 41.66 41.56 41.66 416 -0.18(-0.44%)
Jul 29, 2022 41.75 41.84 41.75 41.84 555 -0.01(-0.01%)
Jul 28, 2022 41.85 41.85 41.85 41.85 111 +0.34(+0.83%)
Jul 27, 2022 40.80 41.50 40.80 41.50 2,600 +1.00(+2.46%)
Jul 26, 2022 40.83 40.85 40.50 40.50 795 -0.47(-1.16%)
Jul 25, 2022 40.88 40.98 40.88 40.98 432 +0.18(+0.43%)
Jul 22, 2022 40.59 40.80 40.59 40.80 306 +0.05(+0.13%)
Jul 21, 2022 40.42 40.75 40.42 40.75 795 +0.43(+1.07%)
Jul 20, 2022 40.21 40.32 40.21 40.32 687 -0.24(-0.58%)
Jul 19, 2022 40.26 40.55 40.26 40.55 551 +0.65(+1.63%)
Jul 18, 2022 40.20 40.33 39.87 39.90 911 -0.17(-0.43%)
Jul 15, 2022 40.02 40.15 38.97 40.07 24,135 +0.19(+0.47%)
Jul 14, 2022 39.89 39.89 39.89 39.89 38 -0.28(-0.71%)
Jul 13, 2022 40.17 40.17 40.17 40.17 0 -0.13(-0.33%)
Jul 12, 2022 40.34 40.34 40.30 40.30 313 -0.15(-0.38%)
Jul 11, 2022 40.46 40.46 40.38 40.46 120 -0.53(-1.29%)
Jul 08, 2022 40.99 40.99 40.99 40.99 104 +0.03(+0.07%)
Jul 07, 2022 41.00 41.02 40.95 40.96 2,551 +0.51(+1.27%)
Jul 06, 2022 40.28 40.46 40.28 40.45 377 -0.20(-0.50%)
Jul 05, 2022 40.60 40.65 40.60 40.65 210 -0.60(-1.46%)
Jul 01, 2022 41.03 41.25 41.03 41.25 438 +0.10(+0.23%)
Jun 30, 2022 41.11 41.27 41.11 41.16 817 -0.45(-1.08%)
Jun 29, 2022 41.39 41.61 41.39 41.61 844 +0.03(+0.07%)
Jun 28, 2022 41.86 41.86 41.49 41.58 5,495 -0.24(-0.57%)
Jun 27, 2022 41.87 41.87 41.82 41.82 388 -0.28(-0.66%)
Jun 24, 2022 41.79 42.09 41.79 42.09 210 +0.64(+1.54%)
Jun 23, 2022 41.67 41.97 41.23 41.46 3,239 -0.06(-0.16%)
Jun 22, 2022 41.68 41.68 41.52 41.52 272 -0.45(-1.08%)
Jun 21, 2022 41.81 41.98 41.80 41.98 1,169 +0.73(+1.78%)
Jun 17, 2022 41.24 41.24 41.24 41.24 167 -0.14(-0.34%)
Jun 16, 2022 41.52 41.52 41.39 41.39 293 -0.99(-2.34%)
Jun 15, 2022 42.00 42.38 41.82 42.38 913 +0.47(+1.13%)
Jun 14, 2022 41.88 41.90 41.88 41.90 284 +0.03(+0.08%)
Jun 13, 2022 41.87 41.87 41.87 41.87 250 -0.67(-1.57%)
Jun 10, 2022 42.58 42.58 42.54 42.54 1,439 -0.50(-1.17%)
Jun 09, 2022 43.38 43.38 43.04 43.04 1,685 -0.22(-0.51%)
Jun 08, 2022 43.69 43.69 43.26 43.26 362 -0.56(-1.27%)
Jun 07, 2022 43.83 43.83 43.81 43.81 309 -0.09(-0.21%)
Jun 06, 2022 43.84 43.91 43.84 43.91 353 -0.05(-0.12%)
Jun 03, 2022 44.32 44.32 43.96 43.96 289 -0.78(-1.74%)
Jun 02, 2022 44.74 44.74 44.74 44.74 189 +0.57(+1.29%)
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.