First Trust Small Cap US Equity Select ETF (RNSC) Historical Stock Data
30.48 ↑0.50 (1.67%)
As of July 26, 2024, 2:19pm EST.
Historical Data
In the past 30 trading days, RNSC is up 0.10% a day on average. There have been 16 days where First Trust Small Cap US Equity Select ETF closed green and 14 days where RNSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.42 | 30.48 | ↑$0.06 (0.19%) | 30.37 | 30.48 | 2.21K |
| 2024-07-25 | 30.19 | 29.98 | ↓$0.21 (-0.70%) | 29.98 | 30.26 | 2.25K |
| 2024-07-24 | 29.89 | 29.59 | ↓$0.30 (-1.00%) | 29.59 | 30.09 | 0.95K |
| 2024-07-23 | 29.89 | 30.09 | ↑$0.20 (0.67%) | 29.89 | 30.13 | 2.54K |
| 2024-07-22 | 29.61 | 29.77 | ↑$0.16 (0.54%) | 29.22 | 29.77 | 1.20K |
| 2024-07-19 | 29.47 | 29.40 | ↓$0.07 (-0.22%) | 29.40 | 29.47 | 0.90K |
| 2024-07-18 | 30.33 | 29.56 | ↓$0.77 (-2.53%) | 29.53 | 30.33 | 6.36K |
| 2024-07-17 | 30.04 | 30.02 | ↓$0.02 (-0.08%) | 29.97 | 30.04 | 817 |
| 2024-07-16 | 29.02 | 29.88 | ↑$0.86 (2.96%) | 29.02 | 29.88 | 2.12K |
| 2024-07-15 | 28.73 | 28.85 | ↑$0.12 (0.42%) | 28.68 | 28.95 | 4.43K |
| 2024-07-12 | 28.55 | 28.51 | ↓$0.04 (-0.13%) | 28.51 | 28.55 | 1.51K |
| 2024-07-11 | 27.69 | 28.24 | ↑$0.55 (1.99%) | 27.69 | 28.25 | 2.82K |
| 2024-07-10 | 27.09 | 27.35 | ↑$0.26 (0.96%) | 27.09 | 27.35 | 2.44K |
| 2024-07-09 | 27.15 | 27.02 | ↓$0.13 (-0.46%) | 27.02 | 27.15 | 10.47K |
| 2024-07-08 | 27.24 | 27.17 | ↓$0.07 (-0.24%) | 27.17 | 27.25 | 4.53K |
| 2024-07-05 | 27.15 | 27.18 | ↑$0.03 (0.12%) | 27.09 | 27.18 | 2.88K |
| 2024-07-03 | 27.26 | 27.30 | ↑$0.04 (0.15%) | 27.26 | 27.39 | 2.82K |
| 2024-07-02 | 27.30 | 27.29 | ↓$0.01 (-0.04%) | 27.18 | 27.30 | 2.22K |
| 2024-07-01 | 27.22 | 27.22 | ↑$0.00 (0.00%) | 27.22 | 27.22 | 480 |
| 2024-06-28 | 27.44 | 27.56 | ↑$0.12 (0.44%) | 27.33 | 27.56 | 2.13K |
| 2024-06-27 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 21 |
| 2024-06-26 | 27.25 | 27.48 | ↑$0.23 (0.84%) | 27.25 | 27.48 | 790 |
| 2024-06-25 | 27.45 | 27.38 | ↓$0.07 (-0.26%) | 27.38 | 27.45 | 1.63K |
| 2024-06-24 | 27.66 | 27.63 | ↓$0.04 (-0.13%) | 27.59 | 27.72 | 6K |
| 2024-06-21 | 27.30 | 27.35 | ↑$0.05 (0.19%) | 27.29 | 27.36 | 2.79K |
| 2024-06-20 | 27.56 | 27.30 | ↓$0.26 (-0.94%) | 27.30 | 27.56 | 1.50K |
| 2024-06-18 | 27.51 | 27.50 | ↓$0.01 (-0.03%) | 27.46 | 27.54 | 3.33K |
| 2024-06-17 | 27.20 | 27.41 | ↑$0.21 (0.78%) | 27.20 | 27.41 | 0.95K |
| 2024-06-14 | 27.15 | 27.16 | ↑$0.01 (0.02%) | 27.15 | 27.16 | 1.47K |
| 2024-06-13 | 27.58 | 27.45 | ↓$0.13 (-0.47%) | 27.40 | 27.58 | 5.24K |
Create an account or log in to view more rows.
$RNSC already bouncing back.
$RNSC bear trap dude
$RNSC we back boys
$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.