First Trust Small Cap US Equity Select ETF (RNSC) Historical Stock Data
27.43 ↑0.16 (0.58%)
As of April 26, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, RNSC is up 0.04% a day on average. There have been 18 days where First Trust Small Cap US Equity Select ETF closed green and 12 days where RNSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.34 | 27.43 | ↑$0.09 (0.33%) | 27.34 | 27.50 | 328.39K |
| 2024-04-25 | 27.30 | 27.27 | ↓$0.03 (-0.10%) | 27.25 | 27.33 | 5.97K |
| 2024-04-24 | 27.51 | 27.69 | ↑$0.18 (0.67%) | 27.51 | 27.69 | 34.65K |
| 2024-04-23 | 27.24 | 27.72 | ↑$0.48 (1.77%) | 27.24 | 27.72 | 5.36K |
| 2024-04-22 | 27.32 | 27.35 | ↑$0.03 (0.11%) | 27.30 | 27.48 | 5.35K |
| 2024-04-19 | 27.17 | 27.23 | ↑$0.06 (0.21%) | 27.02 | 27.29 | 1.72K |
| 2024-04-18 | 26.78 | 26.85 | ↑$0.07 (0.25%) | 26.72 | 27.00 | 5.19K |
| 2024-04-17 | 27.00 | 26.79 | ↓$0.21 (-0.79%) | 26.79 | 27.02 | 1.20K |
| 2024-04-16 | 26.95 | 27.02 | ↑$0.07 (0.26%) | 26.95 | 27.07 | 5.92K |
| 2024-04-15 | 27.45 | 27.13 | ↓$0.32 (-1.18%) | 27.06 | 27.45 | 2.37K |
| 2024-04-12 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 275 |
| 2024-04-11 | 27.52 | 27.72 | ↑$0.20 (0.71%) | 27.52 | 27.82 | 3.34K |
| 2024-04-10 | 27.62 | 27.63 | ↑$0.01 (0.03%) | 27.50 | 27.95 | 6.79K |
| 2024-04-09 | 28.35 | 28.47 | ↑$0.12 (0.42%) | 28.25 | 28.47 | 1.86K |
| 2024-04-08 | 28.27 | 28.33 | ↑$0.06 (0.21%) | 28.27 | 28.33 | 0.97K |
| 2024-04-05 | 28.21 | 28.05 | ↓$0.16 (-0.57%) | 28.05 | 28.21 | 0.99K |
| 2024-04-04 | 28.19 | 28.02 | ↓$0.17 (-0.62%) | 27.99 | 28.43 | 1.75K |
| 2024-04-03 | 28.19 | 28.15 | ↓$0.04 (-0.16%) | 28.15 | 28.21 | 3.54K |
| 2024-04-02 | 28.09 | 28.07 | ↓$0.01 (-0.04%) | 28.04 | 28.11 | 1.35K |
| 2024-04-01 | 28.88 | 28.60 | ↓$0.29 (-0.99%) | 28.56 | 28.88 | 3.63K |
| 2024-03-28 | 28.86 | 28.88 | ↑$0.02 (0.07%) | 28.86 | 28.92 | 1.35K |
| 2024-03-27 | 28.64 | 28.77 | ↑$0.13 (0.47%) | 28.61 | 28.77 | 1.12K |
| 2024-03-26 | 28.33 | 28.17 | ↓$0.16 (-0.56%) | 28.17 | 28.33 | 1.50K |
| 2024-03-25 | 28.32 | 28.19 | ↓$0.13 (-0.45%) | 28.19 | 28.33 | 3.78K |
| 2024-03-22 | 28.32 | 28.20 | ↓$0.12 (-0.44%) | 28.20 | 28.35 | 5.07K |
| 2024-03-21 | 28.44 | 28.53 | ↑$0.09 (0.32%) | 28.43 | 28.53 | 640 |
| 2024-03-20 | 27.84 | 28.19 | ↑$0.35 (1.26%) | 27.75 | 28.35 | 5.49K |
| 2024-03-19 | 27.68 | 27.84 | ↑$0.16 (0.58%) | 27.68 | 27.86 | 2.81K |
| 2024-03-18 | 27.79 | 27.65 | ↓$0.14 (-0.50%) | 27.65 | 27.85 | 2.05K |
| 2024-03-15 | 27.81 | 27.82 | ↑$0.01 (0.02%) | 27.69 | 27.88 | 1.51K |
Create an account or log in to view more rows.
$RNSC going green
$RNSC is going to have a run next month
$RNSC go to the bathroom
come back to green! I like it!
$RNSC we need those buyers and volume.
$RNSC Wish I shorted
$RNSC flow comin
$RNSC the trend is your friend
until the end.
$RNSC great sale!!!! Buy buy buy
$RNSC COME ON!!! Ugh!
$RNSC take Friday energy into Monday