First Trust Mid Cap US Equity Select ETF (RNMC) NASDAQ

31.68

-0.265(-0.83%)

Updated at June 07, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	32.07	31.78	31.78	32.07	31.71	254
July 03, 2024	31.83	31.88	31.88	31.88	31.83	191
July 02, 2024	31.93	31.93	31.93	31.93	31.93	3
July 01, 2024	32.31	31.87	31.87	32.31	31.87	681
June 28, 2024	32.1	32.06	32.06	32.1	32.04	9,820
June 27, 2024	31.83	31.94	31.94	32	31.83	2,529
June 26, 2024	31.9	32.02	31.86	32.02	31.89	1,795
June 25, 2024	32.2	32.1	31.94	32.22	32.01	2,399
June 24, 2024	32.48	32.36	32.36	32.48	32.36	1,344
June 21, 2024	31.98	32.11	32.11	32.11	31.96	800
June 20, 2024	32	32.06	32.06	32.06	31.94	633
June 18, 2024	31.97	32.11	32.11	32.11	31.97	1,528
June 17, 2024	31.69	31.89	31.89	31.89	31.69	183
June 14, 2024	31.42	31.46	31.46	31.46	31.36	1,169
June 13, 2024	31.83	31.83	31.83	31.83	31.83	59
June 12, 2024	32.2	31.99	31.99	32.22	31.99	236
June 11, 2024	31.5	31.58	31.58	31.58	31.49	773
June 10, 2024	31.68	31.68	31.68	31.68	31.68	0
June 07, 2024	31.68	31.68	31.68	31.68	31.68	42
June 06, 2024	31.85	31.95	31.95	31.97	31.84	2,868
June 05, 2024	31.95	32.1	32.1	32.1	31.94	10,140
June 04, 2024	31.91	31.82	31.82	31.92	31.82	1,492
June 03, 2024	32.16	32.23	32.23	32.28	32.15	1,040
May 31, 2024	32.09	32.53	32.53	32.53	32.07	17,526
May 30, 2024	32.08	32.11	32.11	32.12	32.06	3,085
May 29, 2024	31.86	31.79	31.79	31.86	31.76	568
May 28, 2024	32.36	32.33	32.33	32.42	32.33	290
May 24, 2024	32.44	32.46	32.46	32.46	32.42	3,472
May 23, 2024	32.44	32.28	32.28	32.44	32.25	1,670
May 22, 2024	32.71	32.72	32.72	32.72	32.66	846
May 21, 2024	32.9	32.96	32.96	32.96	32.9	6,402
May 20, 2024	32.97	32.97	32.97	32.97	32.97	66
May 17, 2024	32.9	32.9	32.9	32.9	32.88	5,216
May 16, 2024	32.91	32.96	32.96	32.96	32.91	314
May 15, 2024	33.16	33.17	33.17	33.17	33.16	524
May 14, 2024	32.88	32.96	32.96	32.96	32.88	781
May 13, 2024	32.72	32.72	32.72	32.72	32.72	3
May 10, 2024	32.69	32.69	32.7	32.69	32.69	0
May 09, 2024	32.71	32.71	32.71	32.71	32.71	1
May 08, 2024	32.3	32.32	32.32	32.32	32.3	214
May 07, 2024	32.57	32.42	32.42	32.57	32.42	345
May 06, 2024	32.23	32.3	32.3	32.3	32.23	212
May 03, 2024	31.84	31.92	31.92	31.92	31.78	2,497
May 02, 2024	31.37	31.59	31.59	31.59	31.32	563
May 01, 2024	31.33	31.33	31.33	31.33	31.33	108
April 30, 2024	31.18	31.18	31.18	31.18	31.18	96
April 29, 2024	31.58	31.76	31.76	31.84	31.58	2,733
April 26, 2024	31.6	31.66	31.66	31.67	31.6	548
April 25, 2024	31.49	31.49	31.49	31.49	31.49	210
April 24, 2024	31.79	31.74	31.74	31.79	31.74	210
April 23, 2024	31.66	31.64	31.64	31.66	31.64	2,724
April 22, 2024	31.09	31.24	31.24	31.24	31.09	264
April 19, 2024	31	31	31	31	31	71
April 18, 2024	31.03	30.82	30.82	31.03	30.81	2,310
April 17, 2024	31.02	30.89	30.89	31.02	30.89	2,889
April 16, 2024	31.15	31.08	31.08	31.16	31.08	616
April 15, 2024	31.5	31.26	31.26	31.5	31.26	177
April 12, 2024	31.54	31.54	31.54	31.54	31.54	390
April 11, 2024	32.07	32.07	32.07	32.07	32.07	195
April 10, 2024	32.09	32.09	32.09	32.09	32.09	195