Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

First Trust SMID Capital Strength ETF (RNMC)

31.68
-0.26
(-0.83%)
At close: June 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202532.8732.9132.7932.9032.9029,164
Apr 16, 202532.7132.9932.4132.7232.721,165
Apr 15, 202533.0333.2533.0233.1133.113,023
Apr 14, 202532.8933.2532.7433.2233.2212,914
Apr 11, 202532.0932.8331.9432.6732.6716,445
Apr 10, 202532.3932.5132.1932.1932.1928,088
Apr 9, 202531.0733.0430.7533.0433.0412,329
Apr 8, 202532.0932.2830.5330.7730.775,183
Apr 7, 202530.4834.4630.2231.2631.2623,893
Apr 4, 202532.4032.4331.8231.8431.8415,910
Apr 3, 202534.0134.0133.5533.5533.557,997
Apr 2, 202534.6035.1934.6035.1935.194,793
Apr 1, 202534.4134.8834.4134.8834.882,766
Mar 31, 202534.3534.6534.3334.5434.544,305
Mar 28, 202534.7134.7134.3134.4334.437,585
Mar 27, 2025 0.0389 Dividend
Mar 27, 202535.0035.0034.7934.8834.883,352
Mar 26, 202535.1335.1334.9435.0234.983,187
Mar 25, 202535.0435.0434.8634.8634.824,294
Mar 24, 202534.7734.9834.7034.9834.943,010
Mar 21, 202533.9734.1933.9734.1934.151,244
Mar 20, 202534.6634.6834.4134.4134.373,479
Mar 19, 202534.5534.7834.4134.6134.573,341
Mar 18, 202534.4534.4534.2834.3734.33633
Mar 17, 202534.3934.8134.3934.6634.6238,929
Mar 14, 202533.4334.1033.4334.0434.0020,889
Mar 13, 202533.6433.6433.4633.4633.432,322
Mar 12, 202534.5634.5633.8233.9933.951,522
Mar 11, 202534.9634.9634.0534.2234.1818,350
Mar 10, 202534.9934.9934.4234.6234.581,259
Mar 7, 202535.0635.2035.0635.1235.0919,787
Mar 6, 202534.8334.8434.6034.8434.80504
Mar 5, 202534.8435.1634.8335.1235.081,988
Mar 4, 202535.4235.4234.7634.7634.721,834
Mar 3, 202535.9635.9635.9635.9635.92-
Feb 28, 202535.6935.9635.5635.9635.923,005
Feb 27, 202535.7435.7435.5135.5135.47951
Feb 26, 202535.5635.6735.5635.6735.63611
Feb 25, 202535.6635.6635.6635.6635.62-
Feb 24, 202535.9235.9235.5935.6635.622,257
Feb 21, 202535.4735.5335.4735.5335.49498
Feb 20, 202535.9936.1035.9936.1036.061,775
Feb 19, 202536.3036.3236.2736.3236.284,268
Feb 18, 202536.0936.0936.0936.0936.05-
Feb 14, 202536.2536.2536.0936.0936.053,644
Feb 13, 202536.2336.2836.1836.2836.24393
Feb 12, 202535.7235.8735.7135.8735.832,154
Feb 11, 202536.0736.1636.0736.1236.084,580
Feb 10, 202536.5036.5036.1536.2736.234,916
Feb 7, 202536.3336.3336.0936.1936.151,587
Feb 6, 202536.4936.4936.3136.3936.357,707
Feb 5, 202536.3036.4636.1536.4536.416,527
Feb 4, 202535.9536.3135.9536.1136.074,432
Feb 3, 202535.5536.2535.5536.0836.045,936
Jan 31, 202536.5936.5936.1936.3236.281,420
Jan 30, 202536.5936.6636.4836.4836.44467
Jan 29, 202536.5836.5836.2336.3836.346,649
Jan 28, 202536.6936.7136.4936.5236.4839,325
Jan 27, 202536.3536.6336.3536.6336.593,733
Jan 24, 202536.3736.4336.2936.3536.3130,525
Jan 23, 202536.2836.4736.2636.4036.366,999
Jan 22, 202536.3836.5536.3836.5436.507,456
Jan 21, 202536.5036.6636.5036.6636.625,909
Jan 17, 202536.3036.3636.2636.2636.22652
Jan 16, 202535.6336.1935.6336.1536.113,969
Jan 15, 202535.7735.9035.7235.9035.86931
Jan 14, 202535.3035.5335.3035.5335.49394
Jan 13, 202534.6835.0534.6835.0535.011,313
Jan 10, 202534.8134.8134.6334.7934.757,335
Jan 8, 202535.2335.4335.2035.4135.371,485
Jan 7, 202535.7235.7235.2035.2035.16974
Jan 6, 202535.6135.6735.4135.4135.371,237
Jan 3, 202535.4535.4835.4135.4835.443,001
Jan 2, 202535.2835.3135.2835.2835.253,070
Dec 31, 202435.3835.6235.3635.4135.374,651
Dec 30, 202435.2935.4535.2935.4535.41418
Dec 27, 202435.6335.7035.4135.6335.598,496
Dec 26, 202435.8935.9735.8335.9735.93965
Dec 24, 202435.5535.5535.5535.5535.51-
Dec 23, 202435.3535.7535.3135.5535.5113,564
Dec 20, 202435.4735.4735.4735.4735.43-
Dec 19, 202435.6035.6835.4735.4735.43624
Dec 18, 202436.5636.5635.5035.5035.461,337
Dec 17, 202436.9536.9536.6836.6836.641,058
Dec 16, 202437.2637.3637.1737.1737.134,211
Dec 13, 2024 0.1089 Dividend
Dec 13, 202437.4237.4237.4237.4237.38-
Dec 12, 202437.5037.5337.3337.4237.272,593
Dec 11, 202437.7437.7437.6037.6037.441,912
Dec 10, 202437.5837.5837.5237.5237.371,182
Dec 9, 202437.5937.5937.3837.3837.231,644
Dec 6, 202437.7237.9637.5937.5937.446,521
Dec 5, 202437.9438.0537.8437.8437.686,395
Dec 4, 202437.8738.0437.8738.0437.892,872
Dec 3, 202437.9138.1137.9137.9637.816,892
Dec 2, 202438.0838.2738.0438.0537.906,664
Nov 29, 202438.3438.3438.2438.2438.09782
Nov 27, 202438.2838.2838.1138.1137.966,267
Nov 26, 202438.0538.4038.0538.4038.255,457
Nov 25, 202438.5638.6138.3838.3938.246,545
Nov 22, 202437.9838.0637.9238.0337.881,196
Nov 21, 202437.2437.6137.2437.5637.413,296
Nov 20, 202436.7037.1136.7037.0236.881,535
Nov 19, 202436.7236.9136.7236.8336.683,534
Nov 18, 202437.1037.1036.9536.9536.802,122
Nov 15, 202436.9337.1536.8536.8536.706,832
Nov 14, 202437.4937.4937.2837.3337.182,547
Nov 13, 202437.9438.0737.7237.7237.571,711
Nov 12, 202437.9037.9337.7737.8337.6739,761
Nov 11, 202437.7437.7437.7437.7437.59-
Nov 8, 202437.7437.8337.7437.7437.5915,493
Nov 7, 202437.6137.6137.3437.3437.193,414
Nov 6, 202437.4637.7137.3237.6137.464,924
Nov 5, 202435.6535.9235.6535.9235.781,139
Nov 4, 202435.4935.4935.3135.3435.204,117
Nov 1, 202435.2635.2635.2035.2035.06161
Oct 31, 202435.2435.2435.1035.1034.96657
Oct 30, 202435.5035.5035.3835.3835.244,155
Oct 29, 202435.3535.3835.3535.3835.234,114
Oct 28, 202435.3835.3835.3335.3635.221,155
Oct 25, 202435.2035.3234.9835.0934.951,741
Oct 24, 202435.1035.1935.1035.1935.05623
Oct 23, 202434.9335.2334.9335.1134.972,607
Oct 22, 202435.0835.2235.0835.2235.08202
Oct 21, 202435.4335.5435.4135.4135.27626
Oct 18, 202435.8835.8835.7935.7935.65623
Oct 17, 202435.9135.9135.9135.9135.76122
Oct 16, 202435.8035.9035.7935.7935.65648
Oct 15, 202435.7535.7535.6335.6335.49183
Oct 14, 202435.7435.7435.7435.7435.60361
Oct 11, 202435.4235.5235.4035.5235.38739
Oct 10, 202434.8835.0234.8835.0234.88153
Oct 9, 202435.2235.2235.2235.2235.0753
Oct 8, 202435.0535.0534.9034.9534.811,871
Oct 7, 202434.9034.9034.9034.9034.7665
Oct 4, 202434.9035.1434.9035.1435.00306
Oct 3, 202434.7434.8134.7434.8134.67701
Oct 2, 202435.0135.0134.8834.8834.74178
Oct 1, 202435.0935.1334.8535.0834.944,983
Sep 30, 202435.1435.2734.9435.2735.131,809
Sep 27, 202435.3135.3335.0535.1535.013,085
Sep 26, 2024 0.0695 Dividend
Sep 26, 202435.0835.1235.0835.0834.94674
Sep 25, 202435.1535.1634.9334.9334.721,158
Sep 24, 202435.1335.1335.1335.1334.9280
Sep 23, 202435.1635.1835.1635.1834.97594
Sep 20, 202434.9534.9534.9534.9534.74261
Sep 19, 202435.2035.2435.1335.1834.973,944
Sep 18, 202434.6934.9334.6134.6134.41563
Sep 17, 202434.7934.7934.6134.7634.551,127
Sep 16, 202434.5634.6434.5434.5734.36964
Sep 13, 202434.2634.4134.1634.2934.099,606
Sep 12, 202433.8433.8933.5633.8933.694,037
Sep 11, 202433.0633.6133.0633.6133.4018,461
Sep 10, 202433.6133.6133.6133.6133.4136
Sep 9, 202433.8633.8633.7133.7133.51994
Sep 6, 202433.5833.6333.4833.4833.28768
Sep 5, 202433.9733.9733.8633.8633.665,237
Sep 4, 202434.1934.3034.0734.0933.8913,863
Sep 3, 202434.4334.5134.2234.2234.01409
Aug 30, 202434.5134.8234.4034.8234.611,181
Aug 29, 202434.5234.7634.4934.5134.312,999
Aug 28, 202434.4134.4334.2834.3934.18913
Aug 27, 202434.4034.4534.3734.4534.242,125
Aug 26, 202434.8234.8234.5534.5534.345,000
Aug 23, 202434.4334.5834.4334.5834.37967
Aug 22, 202434.1434.1434.0234.0233.81520
Aug 21, 202433.8634.1433.8634.1433.94942
Aug 20, 202433.9033.9033.6733.7633.562,622
Aug 19, 202433.9233.9533.8333.9533.751,244
Aug 16, 202433.6333.7633.6333.7433.54629
Aug 15, 202433.6933.6933.6133.6933.481,355
Aug 14, 202433.2033.2933.1733.2933.093,064
Aug 13, 202432.9933.1032.9933.1032.901,411
Aug 12, 202432.8832.8832.8132.8132.62408
Aug 9, 202433.0433.1533.0433.1132.918,806
Aug 8, 202432.9033.0232.9033.0232.82451
Aug 7, 202432.4832.4832.4832.4832.2835
Aug 6, 202432.6632.8632.6232.7532.5518,403
Aug 5, 202432.0732.7632.0732.5332.333,091
Aug 2, 202433.1033.2433.0433.2433.041,061
Aug 1, 202433.6133.8433.6133.8233.62813
Jul 31, 202434.2934.5834.2934.3634.151,215
Jul 30, 202434.2434.3634.2434.3634.16657
Jul 29, 202434.0034.0934.0034.0333.831,203
Jul 26, 202433.9234.1433.9234.0633.851,298
Jul 25, 202433.4733.7033.4733.6833.471,691
Jul 24, 202433.6633.6633.2033.2033.00640
Jul 23, 202433.7033.7133.5533.5533.351,936
Jul 22, 202433.2933.6133.2833.5633.363,230
Jul 19, 202433.2433.2433.2233.2233.02302
Jul 18, 202434.0134.0133.5533.5533.35713
Jul 17, 202433.9733.9733.8333.8333.63681
Jul 16, 202433.5933.9333.5233.9333.732,494
Jul 15, 202432.8433.2032.8433.1432.9418,773
Jul 12, 202432.8232.8432.7132.7132.512,440
Jul 11, 202432.4732.4732.3832.4532.261,436
Jul 10, 202431.6731.9631.6731.9631.77712
Jul 9, 202431.5431.5431.5431.5431.35180
Jul 8, 202431.7731.7731.7731.7731.5856
Jul 5, 202432.0732.0731.7131.7831.59254
Jul 3, 202431.8331.8831.8331.8831.69191
Jul 2, 202431.9331.9331.9331.9331.743
Jul 1, 202432.3132.3131.8731.8731.68681
Jun 28, 202432.1032.1032.0432.0631.879,820
Jun 27, 2024 0.1583 Dividend
Jun 27, 202431.8332.0031.8331.9431.752,529
Jun 26, 202431.9032.0231.8932.0231.671,795
Jun 25, 202432.2032.2232.0132.1031.752,399
Jun 24, 202432.4832.4832.3632.3632.011,344
Jun 21, 202431.9832.1131.9632.1131.76800
Jun 20, 202432.0032.0631.9432.0631.71633
Jun 18, 202431.9732.1131.9732.1131.761,528
Jun 17, 202431.6931.8931.6931.8931.54183
Jun 14, 202431.4231.4631.3631.4631.111,169
Jun 13, 202431.8331.8331.8331.8331.4959
Jun 12, 202432.2032.2231.9931.9931.64236
Jun 11, 202431.5031.5831.4931.5831.24773
Jun 10, 202431.6831.6831.6831.6831.33-
Jun 7, 202431.6831.6831.6831.6831.3342
Jun 6, 202431.8531.9731.8431.9431.602,868
Jun 5, 202431.9532.1031.9432.1031.7510,140
Jun 4, 202431.9131.9231.8231.8231.481,492
Jun 3, 202432.1632.2832.1532.2331.881,040
May 31, 202432.0932.5332.0732.5332.1717,526
May 30, 202432.0832.1232.0632.1131.763,085
May 29, 202431.8631.8631.7631.7931.44568
May 28, 202432.3632.4232.3332.3331.98290
May 24, 202432.4432.4632.4232.4632.113,472
May 23, 202432.4432.4432.2532.2831.931,670
May 22, 202432.7132.7232.6632.7232.36846
May 21, 202432.9032.9632.9032.9632.606,402
May 20, 202432.9732.9732.9732.9732.6166
May 17, 202432.9032.9032.8832.9032.545,216
May 16, 202432.9132.9632.9132.9632.60314
May 15, 202433.1633.1733.1633.1732.80524
May 14, 202432.8832.9632.8832.9632.60781
May 13, 202432.7232.7232.7232.7232.363
May 10, 202432.6932.6932.6932.6932.345
May 9, 202432.7132.7132.7132.7132.351
May 8, 202432.2932.3232.2932.3231.97214
May 7, 202432.5732.5732.4232.4232.07345
May 6, 202432.2332.3032.2332.3031.95212
May 3, 202431.8331.9231.7831.9231.572,497
May 2, 202431.3731.5931.3231.5931.25563
May 1, 202431.3331.3331.3331.3330.99108
Apr 30, 202431.1831.1831.1831.1830.8496
Apr 29, 202431.5831.8431.5831.7631.412,733
Apr 26, 202431.6031.6731.6031.6631.31548
Apr 25, 202431.4931.4931.4931.4931.151
Apr 24, 202431.7931.7931.7431.7431.40210
Apr 23, 202431.6631.6631.6431.6431.302,724
Apr 22, 202431.0931.2431.0931.2430.90264
Apr 19, 202431.0031.0031.0031.0030.6671
Apr 18, 202431.0331.0330.8130.8230.482,310

Related Tickers