Renaissance IPO ETF (NY: IPO )

69.06 USD -0.32 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.23 26.33 26.14 26.33 4,400 -0.15(-0.56%)
Nov 29, 2018 26.23 26.48 26.17 26.48 5,658 +0.74(+2.88%)
Nov 28, 2018 25.95 25.95 25.74 25.74 566 +0.04(+0.15%)
Nov 27, 2018 25.67 25.70 25.57 25.70 1,102 -0.10(-0.38%)
Nov 26, 2018 25.67 25.80 25.67 25.80 772 +0.29(+1.16%)
Nov 23, 2018 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Nov 21, 2018 25.50 25.50 25.50 0 +0.71(+2.88%)
Nov 20, 2018 24.57 24.84 24.42 24.79 2,200 -0.41(-1.63%)
Nov 19, 2018 25.75 25.75 25.20 25.20 1,585 -1.04(-3.96%)
Nov 16, 2018 26.19 26.24 26.05 26.24 2,800 -0.11(-0.42%)
Nov 15, 2018 25.90 26.43 25.90 26.35 896 +0.35(+1.35%)
Nov 14, 2018 26.03 26.23 25.81 26.00 1,496 -0.04(-0.16%)
Nov 13, 2018 25.96 26.04 25.96 26.04 528 +0.03(+0.13%)
Nov 12, 2018 26.58 26.58 26.01 26.01 2,329 -0.85(-3.18%)
Nov 09, 2018 26.98 26.98 26.86 26.86 200 -0.49(-1.79%)
Nov 08, 2018 27.44 27.50 27.35 27.35 998 -0.12(-0.45%)
Nov 07, 2018 27.28 27.48 27.24 27.47 1,963 +0.80(+2.98%)
Nov 06, 2018 26.60 26.75 26.60 26.68 1,394 +0.18(+0.69%)
Nov 05, 2018 26.42 26.49 26.42 26.49 693 -0.14(-0.51%)
Nov 02, 2018 26.95 27.13 26.42 26.63 2,500 -0.19(-0.71%)
Nov 01, 2018 26.54 26.88 26.54 26.82 2,122 +0.39(+1.46%)
Oct 31, 2018 26.28 26.49 26.19 26.43 3,247 +0.73(+2.86%)
Oct 30, 2018 25.06 25.70 25.06 25.70 3,054 +0.89(+3.59%)
Oct 29, 2018 25.99 25.99 24.81 24.81 1,833 -0.62(-2.44%)
Oct 26, 2018 25.27 25.82 25.12 25.43 5,500 -0.52(-2.00%)
Oct 25, 2018 25.63 26.03 25.63 25.95 4,200 +0.54(+2.13%)
Oct 24, 2018 26.21 26.28 25.41 25.41 5,302 -1.19(-4.47%)
Oct 23, 2018 26.18 26.60 25.99 26.60 4,556 -0.09(-0.36%)
Oct 22, 2018 26.83 26.85 26.68 26.70 4,375 +0.09(+0.36%)
Oct 19, 2018 27.20 27.20 26.60 26.60 4,800 -0.52(-1.92%)
Oct 18, 2018 27.63 27.64 27.09 27.12 11,182 -0.64(-2.31%)
Oct 17, 2018 28.31 28.32 27.65 27.76 1,477 -0.19(-0.68%)
Oct 16, 2018 27.66 27.95 27.52 27.95 3,546 +0.48(+1.75%)
Oct 15, 2018 27.20 27.50 27.20 27.47 5,894 +0.17(+0.62%)
Oct 12, 2018 27.16 27.30 26.91 27.30 4,500 +0.69(+2.60%)
Oct 11, 2018 26.83 27.12 26.55 26.61 11,778 -0.23(-0.86%)
Oct 10, 2018 27.99 28.05 26.84 26.84 15,355 -1.41(-4.99%)
Oct 09, 2018 28.31 28.41 28.17 28.25 5,788 -0.13(-0.46%)
Oct 08, 2018 28.28 28.55 28.10 28.38 4,724 -0.15(-0.53%)
Oct 05, 2018 29.15 29.15 28.50 28.53 5,200 -0.46(-1.59%)
Oct 04, 2018 29.21 29.21 28.84 28.99 3,271 -0.64(-2.16%)
Oct 03, 2018 29.63 29.69 29.62 29.63 14,024 +0.27(+0.92%)
Oct 02, 2018 29.84 29.84 29.36 29.36 16,112 -0.70(-2.33%)
Oct 01, 2018 30.52 30.52 30.06 30.06 1,824 -0.22(-0.73%)
Sep 28, 2018 30.26 30.32 30.23 30.28 4,500 +0.03(+0.10%)
Sep 27, 2018 30.15 30.47 30.15 30.25 2,599 -0.07(-0.23%)
Sep 26, 2018 30.34 30.41 30.32 30.32 1,487 -0.02(-0.06%)
Sep 25, 2018 30.37 30.41 30.34 30.34 891 +0.11(+0.36%)
Sep 24, 2018 30.39 30.39 30.19 30.23 2,893 -0.28(-0.92%)
Sep 21, 2018 30.76 30.86 30.51 30.51 2,700 -0.21(-0.69%)
Sep 20, 2018 30.44 30.72 30.32 30.72 4,315 +0.48(+1.60%)
Sep 19, 2018 30.15 30.28 30.15 30.24 2,115 -0.13(-0.44%)
Sep 18, 2018 30.35 30.39 30.26 30.37 942 +0.31(+1.04%)
Sep 17, 2018 30.42 30.42 30.06 30.06 3,287 -0.65(-2.12%)
Sep 14, 2018 30.80 30.80 30.56 30.71 900 -0.04(-0.13%)
Sep 13, 2018 30.75 30.75 30.75 30.75 524 +0.31(+1.03%)
Sep 12, 2018 30.08 30.44 30.08 30.44 677 -0.00(-0.02%)
Sep 11, 2018 30.44 30.44 30.44 30.44 402 +0.14(+0.46%)
Sep 10, 2018 30.13 30.38 30.13 30.30 4,161 +0.19(+0.63%)
Sep 07, 2018 29.74 30.42 29.74 30.11 3,100 +0.25(+0.83%)
Sep 06, 2018 29.61 29.86 29.61 29.86 565 -0.25(-0.82%)
Sep 05, 2018 30.98 30.98 29.85 30.11 2,905 -0.41(-1.33%)
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.