First Trust Small Cap US Equity Select ETF (RNSC) Historical Stock Data
28.88 ↑0.11 (0.37%)
As of March 28, 2024, 2:37pm EST.
Historical Data
In the past 30 trading days, RNSC is up 0.02% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 28.00 | 27.69 | ↓$0.31 (-1.12%) | 27.51 | 28.00 | 4.85K |
2024-03-13 | 28.09 | 28.13 | ↑$0.04 (0.14%) | 28.09 | 28.26 | 1.02K |
2024-03-12 | 28.09 | 28.12 | ↑$0.03 (0.12%) | 28.09 | 28.12 | 1.85K |
2024-03-11 | 28.19 | 28.24 | ↑$0.05 (0.18%) | 28.19 | 28.24 | 3.02K |
2024-03-08 | 28.66 | 28.30 | ↓$0.36 (-1.26%) | 28.30 | 28.67 | 2.99K |
2024-03-07 | 28.33 | 28.33 | ↑$0.00 (0.00%) | 28.33 | 28.33 | 258 |
2024-03-06 | 28.26 | 28.22 | ↓$0.04 (-0.15%) | 28.22 | 28.26 | 536 |
2024-03-05 | 28.38 | 28.23 | ↓$0.15 (-0.55%) | 28.23 | 28.39 | 4.04K |
2024-03-04 | 28.43 | 28.24 | ↓$0.19 (-0.66%) | 28.24 | 28.55 | 1.07K |
2024-03-01 | 28.28 | 28.32 | ↑$0.04 (0.14%) | 28.28 | 28.32 | 1.04K |
2024-02-29 | 28.33 | 28.41 | ↑$0.08 (0.29%) | 28.24 | 28.41 | 3.17K |
2024-02-28 | 28.04 | 28.04 | ↓$0.00 (-0.02%) | 28.04 | 28.17 | 2.10K |
2024-02-27 | 28.17 | 28.17 | ↓$0.01 (-0.02%) | 28.14 | 28.20 | 2.84K |
2024-02-26 | 28.23 | 28.05 | ↓$0.18 (-0.65%) | 28.03 | 28.23 | 10.96K |
2024-02-23 | 28.00 | 28.12 | ↑$0.12 (0.43%) | 28.00 | 28.23 | 4.24K |
2024-02-22 | 27.99 | 28.02 | ↑$0.03 (0.09%) | 27.95 | 28.02 | 2.51K |
2024-02-21 | 27.99 | 28.03 | ↑$0.04 (0.14%) | 27.88 | 28.03 | 2.99K |
2024-02-20 | 28.00 | 28.02 | ↑$0.02 (0.07%) | 27.95 | 28.15 | 3.70K |
2024-02-16 | 28.18 | 28.31 | ↑$0.13 (0.46%) | 28.18 | 28.45 | 6.42K |
2024-02-15 | 27.90 | 28.49 | ↑$0.59 (2.11%) | 27.90 | 28.52 | 2.81K |
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