First Trust Large Cap US Equity Select ETF (RNLC) NASDAQ

36.26

-0.0749(-0.21%)

Updated at February 29, 2024 02:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2024	37.57	37.46	37.46	37.57	37.46	429
March 25, 2024	37.62	37.62	37.62	37.62	37.62	44
March 22, 2024	37.77	37.74	37.74	37.77	37.74	184
March 21, 2024	37.78	37.86	37.86	37.86	37.78	1,558
March 20, 2024	37.69	37.69	37.61	37.69	37.69	74
March 19, 2024	37.15	37.38	37.3	37.38	37.15	1,425
March 18, 2024	37.24	37.2	37.12	37.33	37.2	2,733
March 15, 2024	37.17	37.17	37.17	37.17	37.17	1
March 14, 2024	37.22	37.22	37.22	37.22	37.22	2
March 13, 2024	37.53	37.46	37.46	37.53	37.46	258
March 12, 2024	37.41	37.41	37.41	37.41	37.41	32
March 11, 2024	36.82	37.2	37.2	37.2	36.82	210
March 08, 2024	37.13	37	37	37.13	36.98	4,849
March 07, 2024	37.09	37.07	37.07	37.13	37.05	2,653
March 06, 2024	36.68	36.81	36.81	36.81	36.68	727
March 05, 2024	36.8	36.8	36.8	36.8	36.8	0
March 04, 2024	36.8	36.8	36.8	36.8	36.8	0
March 01, 2024	36.8	36.8	36.8	36.8	36.8	376
February 29, 2024	36.26	36.34	36.34	36.34	36.26	970
February 28, 2024	36.05	36.04	36.04	36.14	36.01	1,349
February 27, 2024	36.1	36.11	36.11	36.11	36.01	874
February 26, 2024	36.07	36.05	36.05	36.07	36.02	415
February 23, 2024	36.14	36.12	36.12	36.14	36.12	102
February 22, 2024	35.72	36.03	36.03	36.03	35.72	550
February 21, 2024	35.32	35.49	35.49	35.49	35.32	101
February 20, 2024	35.31	35.37	35.37	35.37	35.25	2,442
February 16, 2024	35.67	35.51	35.51	35.74	35.46	907
February 15, 2024	35.6	35.61	35.61	35.61	35.6	145
February 14, 2024	35.05	35.32	35.32	35.32	35.05	1,384
February 13, 2024	34.68	34.94	34.94	34.94	34.68	4,073
February 12, 2024	35.54	35.54	35.54	35.54	35.54	240
February 09, 2024	35.34	35.39	35.39	35.39	35.31	5,562
February 08, 2024	35.11	35.21	35.21	35.21	35.11	595
February 07, 2024	35.04	35.04	35.04	35.04	35.04	72
February 06, 2024	34.82	34.86	34.86	34.86	34.77	634
February 05, 2024	34.76	34.76	34.76	34.76	34.76	40
February 02, 2024	34.7	34.94	34.94	34.94	34.7	1,508
February 01, 2024	34.68	34.87	34.87	34.87	34.68	237
January 31, 2024	34.85	34.54	34.54	34.85	34.54	378
January 30, 2024	34.98	34.98	34.98	34.98	34.98	37
January 29, 2024	34.91	34.91	34.91	34.91	34.91	50
January 26, 2024	34.72	34.73	34.73	34.73	34.72	439
January 25, 2024	34.82	34.85	34.85	34.85	34.82	135
January 24, 2024	34.61	34.59	34.59	34.66	34.54	2,281
January 23, 2024	34.7	34.7	34.7	34.7	34.7	101
January 22, 2024	34.63	34.66	34.66	34.66	34.62	669
January 19, 2024	34.13	34.46	34.46	34.46	34.11	3,689
January 18, 2024	33.89	34.05	34.05	34.05	33.89	1,352
January 17, 2024	33.79	33.73	33.73	33.79	33.57	2,847
January 16, 2024	33.9	33.96	33.96	34	33.83	5,444
January 12, 2024	34.08	34.14	34.14	34.14	34.08	216
January 11, 2024	33.98	34.17	34.17	34.17	33.98	322
January 10, 2024	34.17	34.17	34.17	34.17	34.17	306
January 09, 2024	34.02	34.12	34.12	34.12	34.02	566
January 08, 2024	34.16	34.31	34.31	34.31	34.16	979
January 05, 2024	33.92	33.85	33.85	33.92	33.85	202
January 04, 2024	33.8	33.77	33.77	33.8	33.77	1,304
January 03, 2024	33.94	33.78	33.78	33.94	33.78	535
January 02, 2024	34.37	34.32	34.32	34.37	34.25	599
December 29, 2023	34.64	34.49	34.49	34.64	34.44	1,228