Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
61,491.38
+650.94(+1.07%)
CMC Crypto 200
1,277.46
-6.37(-0.50%)

First Trust SMID Capital Strength ETF (RNMC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

31.68

-0.26

(-0.83%)

At close: 04:00PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	32.10	32.10	32.04	32.06	32.06	9,820
27 Jun 2024	31.83	32.00	31.83	31.94	31.94	2,529
27 Jun 2024	0.1583 Dividend
26 Jun 2024	31.90	32.02	31.89	32.02	31.86	1,795
25 Jun 2024	32.20	32.22	32.01	32.10	31.94	2,399
24 Jun 2024	32.48	32.48	32.36	32.36	32.20	1,344
21 Jun 2024	31.98	32.11	31.96	32.11	31.95	800
20 Jun 2024	32.00	32.06	31.94	32.06	31.90	633
18 Jun 2024	31.97	32.11	31.97	32.11	31.95	1,528
17 Jun 2024	31.69	31.89	31.69	31.89	31.73	183
14 Jun 2024	31.42	31.46	31.36	31.46	31.30	1,169
13 Jun 2024	31.83	31.83	31.83	31.83	31.68	59
12 Jun 2024	32.20	32.22	31.99	31.99	31.83	236
11 Jun 2024	31.50	31.58	31.49	31.58	31.42	773
10 Jun 2024	31.68	31.68	31.68	31.68	31.52	-
07 Jun 2024	31.68	31.68	31.68	31.68	31.52	42
06 Jun 2024	31.85	31.97	31.84	31.94	31.79	2,868
05 Jun 2024	31.95	32.10	31.94	32.10	31.94	10,140
04 Jun 2024	31.91	31.92	31.82	31.82	31.67	1,492
03 Jun 2024	32.16	32.28	32.15	32.23	32.07	1,040
31 May 2024	32.09	32.53	32.07	32.53	32.37	17,526
30 May 2024	32.08	32.12	32.06	32.11	31.95	3,085
29 May 2024	31.86	31.86	31.76	31.79	31.63	568
28 May 2024	32.36	32.42	32.33	32.33	32.17	290
24 May 2024	32.44	32.46	32.42	32.46	32.30	3,472
23 May 2024	32.44	32.44	32.25	32.28	32.12	1,670
22 May 2024	32.71	32.72	32.66	32.72	32.55	846
21 May 2024	32.90	32.96	32.90	32.96	32.79	6,402
20 May 2024	32.97	32.97	32.97	32.97	32.81	66
17 May 2024	32.90	32.90	32.88	32.90	32.74	5,216
16 May 2024	32.91	32.96	32.91	32.96	32.79	314
15 May 2024	33.16	33.17	33.16	33.17	33.00	524
14 May 2024	32.88	32.96	32.88	32.96	32.79	781
13 May 2024	32.72	32.72	32.72	32.72	32.55	3
10 May 2024	32.69	32.69	32.69	32.69	32.53	5
09 May 2024	32.71	32.71	32.71	32.71	32.55	1
08 May 2024	32.29	32.32	32.29	32.32	32.16	214
07 May 2024	32.57	32.57	32.42	32.42	32.26	345
06 May 2024	32.23	32.30	32.23	32.30	32.14	212
03 May 2024	31.83	31.92	31.78	31.92	31.76	2,497
02 May 2024	31.37	31.59	31.32	31.59	31.44	563
01 May 2024	31.33	31.33	31.33	31.33	31.18	108
30 Apr 2024	31.18	31.18	31.18	31.18	31.03	96
29 Apr 2024	31.58	31.84	31.58	31.76	31.60	2,733
26 Apr 2024	31.60	31.67	31.60	31.66	31.50	548
25 Apr 2024	31.49	31.49	31.49	31.49	31.34	1
24 Apr 2024	31.79	31.79	31.74	31.74	31.59	210
23 Apr 2024	31.66	31.66	31.64	31.64	31.49	2,724
22 Apr 2024	31.09	31.24	31.09	31.24	31.09	264
19 Apr 2024	31.00	31.00	31.00	31.00	30.84	71
18 Apr 2024	31.03	31.03	30.81	30.82	30.67	2,310
17 Apr 2024	31.02	31.02	30.89	30.89	30.74	2,889
16 Apr 2024	31.15	31.16	31.08	31.08	30.93	616
15 Apr 2024	31.50	31.50	31.26	31.26	31.10	177
12 Apr 2024	31.53	31.53	31.53	31.53	31.38	390
11 Apr 2024	32.07	32.07	32.07	32.07	31.91	1
10 Apr 2024	32.09	32.09	32.09	32.09	31.93	195
09 Apr 2024	32.56	32.72	32.56	32.72	32.56	233
08 Apr 2024	32.63	32.68	32.63	32.63	32.47	767
05 Apr 2024	32.41	32.53	32.41	32.51	32.35	4,703
04 Apr 2024	32.86	32.89	32.29	32.29	32.13	800
03 Apr 2024	32.63	32.63	32.63	32.63	32.46	79
02 Apr 2024	32.47	32.49	32.38	32.49	32.33	1,146
01 Apr 2024	32.92	32.92	32.92	32.92	32.76	10
28 Mar 2024	32.92	33.12	32.92	33.12	32.96	217
27 Mar 2024	33.01	33.01	33.01	33.01	32.85	232
26 Mar 2024	32.56	32.59	32.31	32.31	32.15	759
25 Mar 2024	32.41	32.52	32.41	32.41	32.25	586
22 Mar 2024	32.38	32.38	32.38	32.38	32.22	11
21 Mar 2024	32.62	32.70	32.58	32.68	32.52	1,355
21 Mar 2024	0.06 Dividend
20 Mar 2024	32.34	32.38	32.28	32.38	32.16	1,243
19 Mar 2024	31.57	31.94	31.57	31.89	31.67	736
18 Mar 2024	31.87	31.87	31.74	31.74	31.53	2,289
15 Mar 2024	31.85	31.85	31.85	31.85	31.63	3
14 Mar 2024	31.80	31.80	31.79	31.79	31.57	1,508
13 Mar 2024	32.19	32.19	32.19	32.19	31.97	15
12 Mar 2024	32.15	32.15	32.12	32.12	31.90	247
11 Mar 2024	32.05	32.10	32.05	32.10	31.88	3,183
08 Mar 2024	32.23	32.23	32.08	32.08	31.87	412
07 Mar 2024	32.16	32.16	32.16	32.16	31.94	1
06 Mar 2024	31.92	31.92	31.86	31.89	31.68	1,971
05 Mar 2024	31.80	31.80	31.74	31.74	31.53	479
04 Mar 2024	31.81	31.91	31.71	31.71	31.49	4,001
01 Mar 2024	31.37	31.70	31.37	31.66	31.45	827
29 Feb 2024	31.50	31.50	31.43	31.43	31.22	951
28 Feb 2024	31.35	31.35	31.34	31.34	31.13	259
27 Feb 2024	31.41	31.49	31.33	31.42	31.20	770
26 Feb 2024	31.34	31.34	31.34	31.34	31.12	65
23 Feb 2024	31.32	31.45	31.27	31.45	31.23	15,016
22 Feb 2024	31.04	31.32	31.04	31.32	31.11	5,732
21 Feb 2024	31.12	31.12	30.86	31.09	30.88	16,718
20 Feb 2024	30.88	31.03	30.88	31.03	30.82	421
16 Feb 2024	31.12	31.35	31.12	31.21	31.00	2,332
15 Feb 2024	31.34	31.39	31.29	31.39	31.17	3,353
14 Feb 2024	30.50	30.76	30.50	30.76	30.55	655
13 Feb 2024	30.48	30.48	30.17	30.28	30.07	36,384
12 Feb 2024	31.19	31.20	31.09	31.09	30.88	50,583
09 Feb 2024	30.65	30.79	30.65	30.79	30.58	541
08 Feb 2024	30.54	30.54	30.54	30.54	30.33	49
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD61,491.38+650.94(+1.07%)

CMC Crypto 2001,277.46-6.37(-0.50%)

First Trust SMID Capital Strength ETF (RNMC)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
61,491.38
+650.94(+1.07%)

CMC Crypto 200
1,277.46
-6.37(-0.50%)