Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.76 20.84 20.76 20.82 4,581 +0.18(+0.86%)
Sep 29, 2016 20.82 20.82 20.65 20.65 877 -0.28(-1.32%)
Sep 28, 2016 20.92 20.92 20.79 20.92 2,969 +0.03(+0.14%)
Sep 27, 2016 20.79 20.91 20.79 20.89 1,744 +0.20(+0.95%)
Sep 26, 2016 20.79 20.79 20.70 20.70 2,977 -0.23(-1.08%)
Sep 23, 2016 20.90 20.93 20.87 20.92 1,632 +0.00(+0.00%)
Sep 22, 2016 20.93 20.94 20.87 20.92 4,436 +0.37(+1.82%)
Sep 21, 2016 20.31 20.59 20.31 20.55 688 +0.21(+1.02%)
Sep 20, 2016 20.44 20.44 20.34 20.34 556 -0.04(-0.19%)
Sep 16, 2016 20.43 20.43 20.38 20.38 95 +0.05(+0.23%)
Sep 15, 2016 20.20 20.35 20.20 20.33 2,529 +0.21(+1.02%)
Sep 14, 2016 20.15 20.21 20.13 20.13 738 +0.06(+0.29%)
Sep 13, 2016 20.17 20.17 19.98 20.07 4,030 -0.40(-1.97%)
Sep 12, 2016 20.24 20.48 20.15 20.47 11,765 -0.36(-1.74%)
Sep 08, 2016 20.86 20.86 20.83 20.83 107 -0.03(-0.14%)
Sep 07, 2016 20.85 20.86 20.76 20.86 2,150 +0.11(+0.52%)
Sep 06, 2016 20.75 20.77 20.73 20.76 1,099 +0.04(+0.19%)
Sep 02, 2016 20.74 20.72 20.72 20.72 4,479 +0.24(+1.18%)
Sep 01, 2016 20.55 20.55 20.47 20.47 419 -0.08(-0.37%)
Aug 31, 2016 20.41 20.55 20.41 20.55 440 +0.04(+0.22%)
Aug 30, 2016 20.45 20.51 20.45 20.51 3,853 +0.05(+0.26%)
Aug 29, 2016 20.37 20.48 20.37 20.45 1,270 +0.09(+0.43%)
Aug 26, 2016 20.44 20.45 20.27 20.36 1,430 +0.03(+0.15%)
Aug 25, 2016 20.28 20.35 20.28 20.33 2,531 -0.10(-0.48%)
Aug 24, 2016 20.62 20.63 20.43 20.43 4,058 -0.16(-0.79%)
Aug 23, 2016 20.39 20.67 20.39 20.59 5,516 +0.22(+1.08%)
Aug 22, 2016 20.27 20.38 20.27 20.37 1,823 -0.01(-0.06%)
Aug 19, 2016 20.33 20.39 20.33 20.39 810 +0.02(+0.11%)
Aug 18, 2016 20.32 20.40 20.31 20.36 16,911 +0.15(+0.74%)
Aug 17, 2016 20.21 20.21 20.21 20.21 148 -0.17(-0.83%)
Aug 16, 2016 20.39 20.39 20.38 20.38 254 -0.27(-1.28%)
Aug 15, 2016 20.53 20.65 20.37 20.65 17,155 +0.27(+1.30%)
Aug 12, 2016 20.24 20.38 20.24 20.38 5,438 +0.17(+0.83%)
Aug 11, 2016 20.17 20.25 20.17 20.22 782 +0.19(+0.96%)
Aug 10, 2016 20.02 20.02 20.02 20.02 123 -0.14(-0.71%)
Aug 09, 2016 20.16 20.19 20.16 20.17 777 -0.03(-0.17%)
Aug 08, 2016 20.08 20.20 20.08 20.20 2,671 +0.10(+0.51%)
Aug 05, 2016 19.99 20.10 19.99 20.10 2,611 +0.13(+0.64%)
Aug 04, 2016 19.97 19.97 19.97 19.97 131 +0.17(+0.84%)
Aug 03, 2016 19.56 19.82 19.56 19.80 2,463 +0.20(+1.00%)
Aug 02, 2016 19.74 19.74 19.61 19.61 2,244 -0.22(-1.09%)
Aug 01, 2016 19.96 19.96 19.82 19.82 1,598 -0.07(-0.35%)
Jul 29, 2016 19.80 19.90 19.80 19.89 4,533 -0.01(-0.05%)
Jul 28, 2016 19.82 19.90 19.82 19.90 1,118 -0.01(-0.05%)
Jul 27, 2016 19.80 19.91 19.80 19.91 401 +0.07(+0.35%)
Jul 26, 2016 19.78 19.85 19.78 19.84 782 +0.02(+0.09%)
Jul 25, 2016 19.84 19.84 19.78 19.82 804 -0.08(-0.39%)
Jul 22, 2016 19.89 19.90 19.89 19.90 424 +0.09(+0.43%)
Jul 21, 2016 19.89 19.89 19.79 19.82 3,747 -0.03(-0.13%)
Jul 20, 2016 19.73 19.87 19.73 19.84 4,793 +0.21(+1.05%)
Jul 19, 2016 19.62 19.64 19.61 19.64 819 -0.07(-0.35%)
Jul 18, 2016 19.68 19.72 19.68 19.71 834 +0.14(+0.70%)
Jul 15, 2016 19.76 19.76 19.56 19.57 2,401 -0.05(-0.25%)
Jul 14, 2016 19.75 19.75 19.62 19.62 971 +0.10(+0.50%)
Jul 13, 2016 19.66 19.66 19.47 19.52 1,846 -0.09(-0.47%)
Jul 12, 2016 19.60 19.61 19.60 19.61 785 +0.12(+0.62%)
Jul 11, 2016 19.18 19.51 19.18 19.49 2,826 +0.33(+1.74%)
Jul 08, 2016 18.99 19.20 18.85 19.16 9,350 +0.31(+1.64%)
Jul 07, 2016 18.83 18.85 18.83 18.85 2,129 +0.12(+0.65%)
Jul 06, 2016 18.56 18.74 18.56 18.72 5,531 -0.01(-0.05%)
Jul 05, 2016 18.76 18.76 18.66 18.73 2,518 -0.20(-1.06%)
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.