Skip to main content

Renaissance IPO ETF (NY: IPO )

40.24 +0.39 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.79 21.92 21.61 21.72 17,029 -0.22(-1.00%)
Jan 29, 2015 22.00 22.00 21.63 21.94 10,900 -0.19(-0.85%)
Jan 28, 2015 22.46 22.48 22.12 22.12 2,857 -0.39(-1.74%)
Jan 27, 2015 22.45 22.54 22.30 22.52 4,092 -0.16(-0.69%)
Jan 26, 2015 22.42 22.67 22.42 22.67 6,485 +0.24(+1.05%)
Jan 23, 2015 22.35 22.50 22.35 22.44 5,692 +0.05(+0.22%)
Jan 22, 2015 22.19 22.45 22.07 22.39 29,948 +0.33(+1.51%)
Jan 21, 2015 21.98 22.19 21.98 22.06 17,333 +0.10(+0.45%)
Jan 20, 2015 21.94 21.98 21.78 21.96 12,319 +0.08(+0.36%)
Jan 16, 2015 21.57 21.88 21.57 21.88 20,821 +0.22(+1.03%)
Jan 15, 2015 22.13 22.13 21.62 21.66 13,993 -0.48(-2.16%)
Jan 14, 2015 21.81 22.14 21.81 22.13 7,815 -0.09(-0.40%)
Jan 13, 2015 22.44 22.53 22.06 22.22 9,664 -0.05(-0.22%)
Jan 12, 2015 22.57 22.57 22.27 22.27 3,133 -0.33(-1.47%)
Jan 09, 2015 22.54 22.63 22.40 22.60 4,830 +0.04(+0.17%)
Jan 08, 2015 21.92 22.56 21.92 22.56 11,958 +0.46(+2.08%)
Jan 07, 2015 22.22 22.22 22.10 22.10 5,174 +0.04(+0.18%)
Jan 06, 2015 21.95 22.12 21.74 22.06 7,287 +0.12(+0.54%)
Jan 05, 2015 22.00 22.29 21.95 21.95 14,247 -0.31(-1.41%)
Jan 02, 2015 22.60 22.60 22.21 22.26 5,790 -0.10(-0.44%)
Dec 31, 2014 22.64 22.36 22.36 22.36 35,109 -0.11(-0.47%)
Dec 30, 2014 22.63 22.64 22.42 22.47 6,003 -0.21(-0.93%)
Dec 29, 2014 22.77 22.77 22.63 22.68 6,303 -0.08(-0.36%)
Dec 26, 2014 22.70 22.84 22.70 22.76 5,024 +0.00(+0.02%)
Dec 24, 2014 22.72 22.76 22.76 22.76 5,817 +0.11(+0.50%)
Dec 23, 2014 22.69 22.80 22.60 22.64 21,659 -0.09(-0.38%)
Dec 22, 2014 22.58 22.73 22.51 22.73 6,296 +0.15(+0.68%)
Dec 19, 2014 23.11 23.11 21.54 22.58 8,338 -0.31(-1.36%)
Dec 18, 2014 22.76 22.89 22.76 22.89 9,448 +0.42(+1.88%)
Dec 17, 2014 21.93 22.47 21.93 22.47 4,878 +0.52(+2.37%)
Dec 16, 2014 21.93 22.31 21.85 21.95 25,153 -0.17(-0.75%)
Dec 15, 2014 22.37 22.42 22.10 22.11 6,270 -0.25(-1.14%)
Dec 12, 2014 22.44 22.46 22.33 22.37 15,253 -0.07(-0.31%)
Dec 11, 2014 22.41 22.77 22.41 22.44 8,441 +0.10(+0.45%)
Dec 10, 2014 22.59 22.72 22.33 22.34 9,065 -0.43(-1.87%)
Dec 09, 2014 22.29 22.77 22.28 22.77 5,973 +0.18(+0.81%)
Dec 08, 2014 22.81 22.81 22.46 22.58 6,948 -0.30(-1.33%)
Dec 05, 2014 23.12 23.12 22.89 22.89 7,782 -0.07(-0.30%)
Dec 04, 2014 23.13 23.13 22.90 22.96 16,310 -0.18(-0.76%)
Dec 03, 2014 23.04 23.13 23.04 23.13 2,329 +0.14(+0.62%)
Dec 02, 2014 22.78 23.00 22.78 22.99 5,072 +0.21(+0.92%)
Dec 01, 2014 23.25 23.25 22.75 22.78 10,787 -0.53(-2.27%)
Nov 28, 2014 23.41 23.42 23.30 23.31 1,814 -0.20(-0.83%)
Nov 26, 2014 23.42 23.50 23.50 23.50 2,959 +0.12(+0.50%)
Nov 25, 2014 23.65 23.65 23.37 23.39 7,568 -0.16(-0.67%)
Nov 24, 2014 23.41 23.54 23.41 23.54 13,144 +0.18(+0.75%)
Nov 21, 2014 23.44 23.50 23.37 23.37 6,554 +0.15(+0.65%)
Nov 20, 2014 22.98 23.28 22.97 23.22 15,116 +0.17(+0.75%)
Nov 19, 2014 23.10 23.17 22.97 23.04 9,911 -0.25(-1.09%)
Nov 18, 2014 23.16 23.38 23.16 23.30 8,207 +0.04(+0.18%)
Nov 17, 2014 23.42 23.42 23.16 23.26 5,375 -0.07(-0.32%)
Nov 14, 2014 23.18 23.33 23.17 23.33 3,370 +0.21(+0.89%)
Nov 13, 2014 23.46 23.51 23.12 23.12 19,140 -0.26(-1.12%)
Nov 12, 2014 23.04 23.43 23.04 23.38 12,946 +0.17(+0.75%)
Nov 11, 2014 23.00 23.21 22.95 23.21 21,373 +0.12(+0.53%)
Nov 10, 2014 23.12 23.20 23.07 23.09 9,494 +0.04(+0.18%)
Nov 07, 2014 23.02 23.12 22.94 23.05 13,037 +0.12(+0.53%)
Nov 06, 2014 22.60 22.93 22.60 22.93 12,127 +0.28(+1.26%)
Nov 05, 2014 22.83 22.83 22.64 22.64 2,525 +0.00(+0.00%)
Nov 04, 2014 22.58 22.68 22.52 22.64 5,416 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.