First Trust Small Cap US Equity Select ETF (RNSC) Historical Stock Data

30.99 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RNSC is up 0.11% a day on average. There have been 14 days where First Trust Small Cap US Equity Select ETF closed green and 16 days where RNSC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	30.88	30.99	↑$0.11 (0.37%)	30.88	30.99	706
2025-12-05	30.79	30.78	↓$0.01 (-0.02%)	30.78	30.79	649
2025-11-21	29.77	29.84	↑$0.07 (0.25%)	29.77	29.88	456
2025-11-14	30.17	30.15	↓$0.03 (-0.08%)	30.14	30.17	890
2025-11-07	30.09	30.34	↑$0.25 (0.84%)	30.04	30.34	666
2025-10-31	30.20	30.36	↑$0.16 (0.54%)	30.20	30.36	213
2025-10-17	30.75	30.74	↓$0.01 (-0.04%)	30.62	30.75	0.99K
2025-10-10	30.57	30.20	↓$0.37 (-1.22%)	30.20	30.57	9.22K
2025-09-26	31.17	31.29	↑$0.12 (0.38%)	31.17	31.29	827
2025-09-05	31.40	31.57	↑$0.17 (0.56%)	31.40	31.57	374
2025-08-29	31.62	31.52	↓$0.10 (-0.33%)	31.45	31.62	616
2025-08-22	31.59	31.68	↑$0.09 (0.29%)	31.59	31.79	4.79K
2025-08-15	30.82	30.80	↓$0.02 (-0.08%)	30.78	30.90	33.81K
2025-08-08	30.49	30.39	↓$0.10 (-0.33%)	30.35	30.52	2.28K
2025-07-25	30.67	30.77	↑$0.09 (0.31%)	30.67	30.77	277
2025-07-18	30.38	30.04	↓$0.34 (-1.12%)	30.04	30.38	1.43K
2025-07-11	30.07	29.99	↓$0.08 (-0.26%)	29.99	30.07	799
2025-06-27	29.59	29.57	↓$0.02 (-0.06%)	29.57	29.59	520
2025-06-20	28.73	28.72	↓$0.01 (-0.03%)	28.68	28.73	506
2025-06-13	28.85	28.80	↓$0.05 (-0.18%)	28.80	29.10	6.02K
2025-06-06	29.56	29.61	↑$0.05 (0.17%)	29.55	29.61	1.11K
2025-05-30	29.23	29.15	↓$0.08 (-0.28%)	29.15	29.23	382
2025-05-23	28.80	28.85	↑$0.05 (0.17%)	28.80	28.87	399
2025-05-09	28.55	28.52	↓$0.03 (-0.11%)	28.52	28.63	0.99K
2025-05-02	28.16	28.27	↑$0.11 (0.38%)	28.16	28.27	405
2025-04-25	27.23	27.31	↑$0.08 (0.29%)	27.14	27.31	2.75K
2025-04-11	25.57	26.28	↑$0.71 (2.78%)	25.56	26.41	4.63K
2025-04-04	25.47	25.30	↓$0.17 (-0.68%)	25.09	25.47	4.24K
2025-03-28	27.56	27.37	↓$0.19 (-0.68%)	27.29	27.56	550
2025-03-21	27.04	27.42	↑$0.38 (1.39%)	27.04	27.42	1.56K