Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.84 25.90 25.84 25.84 1,120 +0.10(+0.38%)
Aug 30, 2017 25.65 25.75 25.64 25.75 5,105 +0.18(+0.71%)
Aug 29, 2017 25.51 25.56 25.51 25.56 657 -0.01(-0.05%)
Aug 28, 2017 25.54 25.58 25.47 25.58 1,166 +0.03(+0.12%)
Aug 25, 2017 25.50 25.64 25.50 25.55 1,131 +0.06(+0.23%)
Aug 24, 2017 25.50 25.65 25.49 25.49 1,695 +0.09(+0.35%)
Aug 23, 2017 25.40 25.40 25.40 25.40 384 +0.09(+0.36%)
Aug 22, 2017 25.26 25.31 25.26 25.31 854 +0.27(+1.07%)
Aug 21, 2017 25.15 25.15 24.98 25.04 5,155 -0.11(-0.45%)
Aug 18, 2017 25.02 25.15 25.02 25.15 433 -0.07(-0.26%)
Aug 17, 2017 25.22 25.22 25.22 25.22 494 -0.09(-0.35%)
Aug 16, 2017 25.40 25.40 25.30 25.31 1,784 +0.11(+0.43%)
Aug 15, 2017 25.32 25.32 25.19 25.20 1,023 -0.15(-0.58%)
Aug 14, 2017 25.39 25.39 25.31 25.35 4,350 +0.24(+0.94%)
Aug 11, 2017 24.86 25.11 24.58 25.11 3,757 +0.11(+0.43%)
Aug 10, 2017 25.23 25.23 24.95 25.01 2,456 -0.39(-1.53%)
Aug 09, 2017 25.25 25.39 25.25 25.39 2,280 -0.06(-0.25%)
Aug 08, 2017 25.56 25.56 25.46 25.46 999 -0.06(-0.25%)
Aug 07, 2017 25.46 25.56 25.46 25.52 3,080 +0.13(+0.53%)
Aug 03, 2017 25.39 56 +0.14(+0.56%)
Aug 02, 2017 25.55 25.55 25.19 25.25 2,023 -0.46(-1.79%)
Aug 01, 2017 25.72 25.72 25.61 25.71 3,395 +0.20(+0.79%)
Jul 31, 2017 25.51 25.55 25.46 25.50 3,391 -0.05(-0.22%)
Jul 28, 2017 25.55 25.57 25.54 25.56 2,045 -0.03(-0.11%)
Jul 27, 2017 25.79 25.85 25.57 25.59 1,519 -0.31(-1.20%)
Jul 26, 2017 25.90 25.90 25.85 25.90 1,247 +0.04(+0.14%)
Jul 25, 2017 25.54 25.86 25.54 25.86 4,050 +0.25(+0.96%)
Jul 24, 2017 25.45 25.68 25.45 25.62 3,904 +0.13(+0.50%)
Jul 21, 2017 25.43 25.58 25.43 25.49 2,557 -0.09(-0.35%)
Jul 20, 2017 25.71 25.71 25.57 25.58 1,783 +0.01(+0.03%)
Jul 19, 2017 25.42 25.60 25.42 25.57 5,681 +0.29(+1.15%)
Jul 18, 2017 25.19 25.32 25.19 25.28 2,587 -0.04(-0.16%)
Jul 17, 2017 25.35 25.35 25.25 25.32 7,045 +0.04(+0.15%)
Jul 14, 2017 25.24 25.32 25.20 25.28 7,743 +0.25(+0.98%)
Jul 13, 2017 25.20 25.20 25.03 25.04 4,140 -0.04(-0.16%)
Jul 12, 2017 25.03 25.13 24.96 25.08 7,478 +0.26(+1.06%)
Jul 11, 2017 24.66 24.81 24.64 24.81 2,609 +0.13(+0.54%)
Jul 10, 2017 24.67 24.74 24.67 24.68 2,986 +0.01(+0.03%)
Jul 07, 2017 24.35 24.68 24.35 24.67 4,785 +0.21(+0.84%)
Jul 06, 2017 24.47 24.66 24.42 24.47 1,967 -0.23(-0.93%)
Jul 05, 2017 24.52 24.72 24.52 24.70 5,741 +0.06(+0.25%)
Jul 03, 2017 24.76 24.76 24.64 24.64 884 -0.17(-0.68%)
Jun 30, 2017 24.93 24.93 24.77 24.80 4,158 +0.11(+0.44%)
Jun 29, 2017 25.06 25.06 24.60 24.70 9,368 -0.37(-1.46%)
Jun 28, 2017 24.89 25.06 24.77 25.06 13,144 +0.31(+1.24%)
Jun 27, 2017 25.16 25.16 24.76 24.76 16,231 -0.25(-0.99%)
Jun 26, 2017 25.17 25.17 24.95 25.00 6,431 +0.03(+0.12%)
Jun 23, 2017 24.83 24.98 24.83 24.97 5,690 -0.01(-0.03%)
Jun 22, 2017 24.88 24.98 24.88 24.98 640 +0.16(+0.63%)
Jun 21, 2017 24.85 24.85 24.82 24.82 704 -0.04(-0.16%)
Jun 20, 2017 25.04 25.11 24.86 24.86 7,702 -0.31(-1.22%)
Jun 19, 2017 25.08 25.17 25.08 25.17 4,453 +0.42(+1.68%)
Jun 16, 2017 24.73 24.76 24.64 24.76 2,749 -0.07(-0.28%)
Jun 15, 2017 24.57 24.82 24.49 24.82 8,135 -0.11(-0.45%)
Jun 14, 2017 25.18 25.18 24.94 24.94 3,681 -0.06(-0.24%)
Jun 13, 2017 25.00 25.06 24.88 25.00 9,355 +0.20(+0.80%)
Jun 12, 2017 24.83 24.83 24.80 24.80 1,719 -0.30(-1.20%)
Jun 09, 2017 25.55 25.62 25.01 25.10 3,867 -0.33(-1.30%)
Jun 08, 2017 25.39 25.43 25.35 25.43 2,341 +0.04(+0.16%)
Jun 07, 2017 25.41 25.47 25.36 25.39 1,467 -0.08(-0.33%)
Jun 06, 2017 25.39 25.51 25.39 25.48 3,073 +0.06(+0.25%)
Jun 05, 2017 25.45 25.45 25.32 25.41 7,854 -0.09(-0.35%)
Jun 02, 2017 25.48 25.50 25.48 25.50 420 +0.17(+0.66%)
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.