Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.38 52.46 50.32 50.67 478,096 -1.99(-3.78%)
Oct 29, 2020 53.45 53.75 52.65 52.66 255,759 +0.28(+0.53%)
Oct 28, 2020 53.27 53.27 52.04 52.38 382,313 -1.70(-3.14%)
Oct 27, 2020 53.79 54.08 53.39 54.08 145,697 +0.78(+1.46%)
Oct 26, 2020 54.18 54.99 52.39 53.30 261,010 -1.17(-2.15%)
Oct 23, 2020 54.77 54.77 53.69 54.47 238,547 -0.12(-0.22%)
Oct 22, 2020 54.45 54.88 53.35 54.59 533,969 +0.50(+0.92%)
Oct 21, 2020 55.49 55.85 53.89 54.09 457,609 -1.36(-2.45%)
Oct 20, 2020 56.24 56.47 55.40 55.45 241,763 -0.44(-0.79%)
Oct 19, 2020 56.51 56.79 55.58 55.89 190,204 -0.07(-0.13%)
Oct 16, 2020 56.77 56.90 55.84 55.96 156,231 +0.10(+0.18%)
Oct 15, 2020 54.99 56.00 54.53 55.86 310,121 -0.68(-1.20%)
Oct 14, 2020 57.60 57.63 55.90 56.54 353,913 -0.77(-1.34%)
Oct 13, 2020 56.51 57.39 56.34 57.31 234,088 +0.82(+1.45%)
Oct 12, 2020 56.60 56.76 56.10 56.49 251,784 +0.60(+1.07%)
Oct 09, 2020 55.43 55.99 55.20 55.89 208,741 +1.09(+1.99%)
Oct 08, 2020 55.23 55.33 54.68 54.80 174,826 +0.10(+0.18%)
Oct 07, 2020 53.85 54.94 53.85 54.70 214,912 +1.34(+2.51%)
Oct 06, 2020 53.81 54.43 53.01 53.36 182,744 -0.22(-0.41%)
Oct 05, 2020 53.40 53.68 53.01 53.58 146,014 +0.83(+1.57%)
Oct 02, 2020 51.56 53.67 51.49 52.75 309,662 -0.63(-1.18%)
Oct 01, 2020 52.79 53.43 52.53 53.38 255,788 +1.11(+2.12%)
Sep 30, 2020 51.91 52.73 51.69 52.27 276,301 +0.43(+0.83%)
Sep 29, 2020 51.89 52.19 51.64 51.84 266,930 +0.20(+0.39%)
Sep 28, 2020 52.25 52.61 51.37 51.64 362,448 +0.27(+0.53%)
Sep 25, 2020 49.80 51.45 49.78 51.37 194,439 +2.02(+4.09%)
Sep 24, 2020 49.88 50.35 48.83 49.35 165,301 -1.26(-2.49%)
Sep 23, 2020 51.33 52.19 50.24 50.61 349,952 -0.72(-1.40%)
Sep 22, 2020 50.71 51.37 50.02 51.33 158,907 +0.96(+1.91%)
Sep 21, 2020 48.91 50.46 48.49 50.37 150,713 +0.50(+1.00%)
Sep 18, 2020 49.89 49.89 48.60 49.87 174,134 +0.56(+1.14%)
Sep 17, 2020 48.13 49.31 47.99 49.31 160,674 -0.21(-0.42%)
Sep 16, 2020 49.73 50.14 49.35 49.52 449,309 +0.03(+0.06%)
Sep 15, 2020 49.57 49.81 48.94 49.49 397,556 +0.51(+1.04%)
Sep 14, 2020 48.26 49.05 48.11 48.98 243,989 +1.45(+3.05%)
Sep 11, 2020 48.44 48.56 46.70 47.53 128,025 +0.14(+0.30%)
Sep 10, 2020 48.56 49.30 47.33 47.39 252,923 -0.34(-0.71%)
Sep 09, 2020 46.99 48.16 46.69 47.73 149,492 +1.65(+3.58%)
Sep 08, 2020 45.41 47.16 45.00 46.08 119,717 -1.07(-2.27%)
Sep 04, 2020 47.59 48.22 44.41 47.15 244,049 -0.77(-1.61%)
Sep 03, 2020 49.59 49.97 47.14 47.92 299,212 -2.92(-5.74%)
Sep 02, 2020 52.34 52.51 49.51 50.84 382,121 -0.80(-1.55%)
Sep 01, 2020 50.90 51.85 50.16 51.64 351,948 +3.21(+6.63%)
Aug 31, 2020 47.89 48.43 47.44 48.43 246,961 +0.73(+1.53%)
Aug 28, 2020 47.35 47.89 47.35 47.70 98,619 +0.45(+0.95%)
Aug 27, 2020 47.63 47.63 46.53 47.25 104,130 +0.03(+0.06%)
Aug 26, 2020 46.57 47.48 46.43 47.22 300,989 +1.32(+2.88%)
Aug 25, 2020 45.04 45.94 44.59 45.90 147,679 +0.85(+1.89%)
Aug 24, 2020 46.03 46.03 44.43 45.05 92,939 -0.30(-0.66%)
Aug 21, 2020 45.56 45.64 45.19 45.35 55,911 -0.57(-1.25%)
Aug 20, 2020 44.74 45.97 44.69 45.93 54,196 +1.03(+2.31%)
Aug 19, 2020 44.94 45.24 44.70 44.89 51,757 -0.02(-0.04%)
Aug 18, 2020 44.52 44.91 44.08 44.91 50,413 +0.67(+1.51%)
Aug 17, 2020 43.72 44.25 43.42 44.24 64,645 +1.12(+2.60%)
Aug 14, 2020 43.52 43.74 43.00 43.12 29,505 -0.41(-0.94%)
Aug 13, 2020 43.20 43.91 43.15 43.53 73,103 +0.38(+0.88%)
Aug 12, 2020 43.31 43.47 42.99 43.15 46,916 +0.48(+1.12%)
Aug 11, 2020 43.62 43.75 42.51 42.67 97,767 -0.98(-2.24%)
Aug 10, 2020 44.91 44.98 43.02 43.65 80,516 -0.82(-1.84%)
Aug 07, 2020 45.62 45.63 43.82 44.47 103,920 -1.79(-3.87%)
Aug 06, 2020 46.76 46.76 45.56 46.26 73,233 -0.19(-0.41%)
Aug 05, 2020 46.25 46.56 46.00 46.45 85,744 +0.34(+0.74%)
Aug 04, 2020 46.11 46.26 45.54 46.11 62,968 +0.17(+0.37%)
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.