First Trust Small Cap US Equity Select ETF (RNSC) NASDAQ

32.31

-0.3324(-1.02%)

Updated at December 03, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	29.91	29.72	29.72	29.91	29.72	2,363
December 30, 2024	29.57	29.77	29.77	29.83	29.57	586
December 27, 2024	29.74	29.9	29.9	29.9	29.74	1,036
December 26, 2024	30.06	30.06	30.06	30.06	30.06	0
December 24, 2024	29.82	30.06	30.06	30.06	29.82	3,719
December 23, 2024	29.65	29.86	29.86	29.86	29.58	3,503
December 20, 2024	29.76	29.83	29.83	30.05	29.76	2,437
December 19, 2024	30.14	29.79	29.79	30.14	29.79	171
December 18, 2024	30.96	29.74	29.74	31.01	29.74	1,281
December 17, 2024	30.85	30.97	30.97	31.04	30.85	743
December 16, 2024	31.29	31.19	31.19	31.29	31.15	20,841
December 13, 2024	31.25	31.17	31.17	31.25	31.11	1,632
December 12, 2024	31.95	31.78	31.39	31.95	31.76	3,167
December 11, 2024	31.77	31.77	31.37	31.77	31.77	0
December 10, 2024	31.93	31.77	31.77	31.99	28.84	12,002
December 09, 2024	32.22	32.04	32.04	32.22	32.04	403
December 06, 2024	32.22	32.21	32.21	32.22	32.11	1,594
December 05, 2024	32.27	32.08	32.08	32.29	32.08	2,292
December 04, 2024	32.49	32.51	32.51	32.51	32.28	1,773
December 03, 2024	32.39	32.31	32.31	32.41	32.31	670
December 02, 2024	32.59	32.64	32.64	32.64	32.57	2,855
November 29, 2024	32.41	32.46	32.46	32.51	32.41	406
November 27, 2024	32.59	32.38	32.38	32.59	32.34	800
November 26, 2024	32.36	32.42	32.42	32.5	32.36	19,100
November 25, 2024	32.53	32.75	32.75	32.96	32.53	6,647
November 22, 2024	32.04	32.19	32.19	32.19	32.04	2,401
November 21, 2024	31.26	31.69	31.69	31.69	31.26	2,242
November 20, 2024	31.12	31.12	31.12	31.12	31.12	127
November 19, 2024	31.08	31.14	31.14	31.14	31.06	1,600
November 18, 2024	31.19	31.14	31.14	31.19	31.12	3,800
November 15, 2024	31.01	31.11	31.11	31.11	31.01	500
November 14, 2024	31.49	31.32	31.32	31.49	31.32	300
November 13, 2024	32.04	31.63	31.63	32.08	31.63	1,294
November 12, 2024	32.3	31.99	31.99	32.3	31.93	1,839
November 11, 2024	32.37	32.33	32.33	32.37	32.31	600
November 08, 2024	31.98	31.97	31.97	32.07	31.88	3,200
November 07, 2024	31.93	31.93	31.93	31.93	31.93	200
November 06, 2024	32.23	32.3	32.3	32.34	32.23	1,306
November 05, 2024	30.29	30.29	30.29	30.29	30.29	100
November 04, 2024	29.62	29.6	29.6	29.63	29.6	747
November 01, 2024	29.58	29.53	29.53	29.58	29.53	305
October 31, 2024	29.4	29.4	29.4	29.4	29.4	101
October 30, 2024	29.88	29.77	29.77	29.88	29.77	400
October 29, 2024	29.74	29.87	29.87	29.87	29.74	5,800
October 28, 2024	29.82	29.96	29.96	29.96	29.82	700
October 25, 2024	29.57	29.44	29.44	29.62	29.44	600
October 24, 2024	29.47	29.66	29.66	29.66	29.47	1,711
October 23, 2024	29.55	29.55	29.55	29.55	29.55	100
October 22, 2024	29.63	29.71	29.71	29.77	29.63	6,025
October 21, 2024	29.9	29.87	29.87	29.95	29.82	6,400
October 18, 2024	30.5	30.53	30.53	30.53	30.5	6,044
October 17, 2024	30.5	30.59	30.59	30.59	30.5	721
October 16, 2024	30.54	30.54	30.54	30.54	30.54	300
October 15, 2024	30.09	30.09	30.09	30.09	30.09	184
October 14, 2024	29.71	29.93	29.93	29.93	29.71	16,200
October 11, 2024	29.28	29.75	29.75	29.75	29.28	1,300
October 10, 2024	29.16	29.16	29.16	29.16	29.16	400
October 09, 2024	29.43	29.43	29.43	29.57	29.43	5,500
October 08, 2024	29.31	29.3	29.3	29.44	29.3	55,200
October 07, 2024	29.41	29.44	29.44	29.44	29.41	400