First Trust Small Cap US Equity Select ETF (RNSC) Historical Stock Data
28.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNSC is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-14 | 27.11 | 27.20 | ↑$0.09 (0.35%) | 27.10 | 27.20 | 1.03K |
| 2025-03-07 | 27.45 | 27.72 | ↑$0.27 (0.99%) | 27.13 | 27.72 | 2.47K |
| 2025-02-28 | 28.34 | 28.62 | ↑$0.28 (0.99%) | 28.20 | 28.62 | 1.33K |
| 2025-02-21 | 28.85 | 28.66 | ↓$0.19 (-0.65%) | 28.66 | 28.88 | 1.50K |
| 2025-02-14 | 29.79 | 29.83 | ↑$0.04 (0.14%) | 29.79 | 29.83 | 408 |
| 2025-02-07 | 30.71 | 30.34 | ↓$0.37 (-1.20%) | 30.29 | 30.71 | 2.11K |
| 2025-01-31 | 30.41 | 30.55 | ↑$0.14 (0.45%) | 30.41 | 30.55 | 778 |
| 2025-01-24 | 31.23 | 31.25 | ↑$0.02 (0.08%) | 31.23 | 31.30 | 1.09K |
| 2025-01-17 | 30.95 | 30.85 | ↓$0.10 (-0.32%) | 30.85 | 30.98 | 16.25K |
| 2025-01-10 | 29.59 | 29.56 | ↓$0.03 (-0.10%) | 29.38 | 29.59 | 2.41K |
| 2025-01-03 | 29.96 | 29.98 | ↑$0.02 (0.07%) | 29.96 | 29.98 | 302 |
| 2024-12-27 | 29.74 | 29.90 | ↑$0.16 (0.54%) | 29.74 | 29.90 | 1.04K |
| 2024-12-20 | 29.76 | 29.83 | ↑$0.07 (0.23%) | 29.76 | 30.05 | 2.44K |
| 2024-12-13 | 31.25 | 31.17 | ↓$0.08 (-0.26%) | 31.11 | 31.25 | 1.63K |
| 2024-12-06 | 32.22 | 32.21 | ↓$0.01 (-0.02%) | 32.11 | 32.22 | 1.59K |
| 2024-12-03 | 32.41 | 32.31 | ↓$0.09 (-0.29%) | 32.31 | 32.41 | 670 |
| 2024-12-02 | 32.59 | 32.64 | ↑$0.05 (0.16%) | 32.59 | 32.64 | 2.86K |
| 2024-11-29 | 32.41 | 32.46 | ↑$0.04 (0.13%) | 32.41 | 32.51 | 406 |
| 2024-11-27 | 32.59 | 32.38 | ↓$0.21 (-0.65%) | 32.34 | 32.59 | 602 |
| 2024-11-26 | 32.47 | 32.42 | ↓$0.05 (-0.14%) | 32.42 | 32.50 | 19.10K |
| 2024-11-25 | 32.53 | 32.75 | ↑$0.22 (0.69%) | 32.53 | 32.96 | 6.65K |
| 2024-11-22 | 32.04 | 32.19 | ↑$0.15 (0.46%) | 32.04 | 32.19 | 2.40K |
| 2024-11-21 | 31.26 | 31.69 | ↑$0.43 (1.38%) | 31.26 | 31.69 | 2.24K |
Create an account or log in to view more rows.
$RNSC keep it going
$RNSC buy the dip…smfh
$RNSC it's going down??
$RNSC Beautiful!! 😀
$RNSC Holding Pattern
$RNSC gets me every time lol
$RNSC who else excited??
$RNSC already bouncing back.
$RNSC bear trap dude
$RNSC we back boys