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 29, 2016 17.22 17.24 17.22 17.24 337 +0.16(+0.92%)
Jan 28, 2016 17.13 17.13 17.09 17.09 714 -0.08(-0.46%)
Jan 27, 2016 17.50 17.65 17.17 17.17 1,684 -0.37(-2.12%)
Jan 26, 2016 17.48 17.60 17.38 17.54 1,294 +0.01(+0.06%)
Jan 25, 2016 17.71 17.71 17.51 17.53 7,491 -0.24(-1.35%)
Jan 22, 2016 17.71 17.93 17.61 17.77 1,932 +0.39(+2.21%)
Jan 21, 2016 17.40 17.42 17.34 17.38 1,396 +0.03(+0.18%)
Jan 20, 2016 16.93 17.37 16.64 17.35 16,819 -0.13(-0.73%)
Jan 19, 2016 17.79 17.84 17.26 17.48 7,134 -0.15(-0.83%)
Jan 15, 2016 17.52 17.63 17.63 17.63 9,588 -0.42(-2.34%)
Jan 14, 2016 17.86 18.13 17.44 18.05 10,142 +0.13(+0.71%)
Jan 13, 2016 18.37 18.37 17.89 17.92 3,532 -0.50(-2.70%)
Jan 12, 2016 18.68 18.71 18.27 18.42 8,859 +0.07(+0.40%)
Jan 11, 2016 18.64 18.64 18.15 18.34 7,968 -0.29(-1.56%)
Jan 08, 2016 19.02 19.02 18.64 18.64 1,773 -0.24(-1.25%)
Jan 07, 2016 19.26 19.26 18.83 18.87 5,307 -0.56(-2.87%)
Jan 06, 2016 19.58 19.66 19.43 19.43 2,698 -0.40(-2.03%)
Jan 05, 2016 19.88 19.88 19.80 19.83 4,088 -0.05(-0.25%)
Jan 04, 2016 20.20 20.20 19.77 19.88 3,906 -0.60(-2.93%)
Dec 31, 2015 20.34 20.48 20.48 20.48 15,300 +0.08(+0.40%)
Dec 30, 2015 20.51 20.51 20.40 20.40 6,623 -0.24(-1.14%)
Dec 29, 2015 20.43 20.64 20.43 20.64 2,665 +0.26(+1.30%)
Dec 28, 2015 20.46 20.46 20.28 20.37 23,207 -0.25(-1.19%)
Dec 24, 2015 20.55 20.62 20.62 20.62 306 +0.03(+0.14%)
Dec 23, 2015 20.39 20.59 20.38 20.59 4,708 +0.32(+1.60%)
Dec 22, 2015 20.11 20.26 20.10 20.26 14,490 +0.19(+0.93%)
Dec 21, 2015 20.12 20.12 19.99 20.08 6,104 +0.03(+0.15%)
Dec 18, 2015 20.18 20.18 20.05 20.05 1,225 -0.29(-1.44%)
Dec 17, 2015 20.73 20.73 20.31 20.34 5,952 -0.24(-1.14%)
Dec 16, 2015 20.43 20.58 20.30 20.58 3,894 +0.35(+1.74%)
Dec 15, 2015 20.00 20.22 20.00 20.22 2,295 +0.27(+1.38%)
Dec 14, 2015 20.05 20.05 19.78 19.95 2,384 -0.06(-0.30%)
Dec 11, 2015 20.38 20.38 20.01 20.01 13,923 -0.63(-3.04%)
Dec 10, 2015 20.39 20.70 20.39 20.63 1,310 +0.18(+0.86%)
Dec 09, 2015 20.60 20.79 20.43 20.46 2,920 -0.25(-1.23%)
Dec 08, 2015 20.42 20.72 20.42 20.71 3,764 +0.00(+0.02%)
Dec 07, 2015 20.78 20.82 20.62 20.71 11,507 -0.20(-0.96%)
Dec 04, 2015 20.84 20.91 20.77 20.91 7,342 +0.20(+0.95%)
Dec 03, 2015 21.09 21.09 20.71 20.71 1,542 -0.48(-2.28%)
Dec 02, 2015 21.21 21.24 21.20 21.20 788 -0.05(-0.21%)
Dec 01, 2015 21.09 21.25 21.09 21.24 2,568 +0.15(+0.70%)
Nov 30, 2015 21.13 21.13 21.03 21.09 9,627 +0.03(+0.14%)
Nov 27, 2015 21.00 21.08 20.99 21.07 23,119 -0.04(-0.19%)
Nov 25, 2015 21.07 21.10 21.10 21.10 1,224 +0.13(+0.63%)
Nov 24, 2015 20.87 20.98 20.76 20.97 2,159 +0.01(+0.06%)
Nov 23, 2015 20.86 21.00 20.86 20.96 11,580 +0.13(+0.62%)
Nov 20, 2015 20.77 20.93 20.77 20.83 4,766 +0.11(+0.52%)
Nov 19, 2015 20.73 20.78 20.72 20.72 1,478 -0.01(-0.05%)
Nov 18, 2015 20.57 20.74 20.53 20.73 4,271 +0.25(+1.24%)
Nov 17, 2015 20.48 20.63 20.45 20.48 4,129 -0.04(-0.21%)
Nov 16, 2015 20.29 20.56 20.29 20.52 5,616 +0.12(+0.60%)
Nov 13, 2015 20.52 20.53 20.39 20.40 3,980 -0.30(-1.47%)
Nov 12, 2015 20.78 20.90 20.67 20.70 3,530 -0.22(-1.03%)
Nov 11, 2015 21.14 21.14 20.91 20.92 6,315 -0.20(-0.93%)
Nov 10, 2015 20.90 21.12 20.90 21.11 1,645 -0.04(-0.21%)
Nov 09, 2015 21.09 21.36 20.93 21.16 8,062 -0.18(-0.82%)
Nov 06, 2015 21.47 21.47 21.27 21.33 1,456 +0.01(+0.07%)
Nov 05, 2015 21.25 21.35 21.25 21.32 1,650 -0.22(-1.00%)
Nov 04, 2015 21.51 21.70 21.51 21.54 17,849 +0.06(+0.27%)
Nov 03, 2015 21.34 21.52 21.33 21.48 2,168 +0.15(+0.69%)
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.