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 (%)
Sep 30, 2019 27.85 28.17 27.63 28.03 20,188 +0.22(+0.79%)
Sep 27, 2019 28.56 28.56 27.65 27.81 36,588 -0.76(-2.65%)
Sep 26, 2019 28.79 28.84 28.46 28.56 46,345 -0.23(-0.79%)
Sep 25, 2019 28.58 28.83 28.22 28.79 371,606 +0.21(+0.73%)
Sep 24, 2019 29.65 29.65 28.51 28.58 64,073 -0.96(-3.27%)
Sep 23, 2019 29.79 29.81 29.54 29.55 20,518 -0.31(-1.03%)
Sep 20, 2019 30.25 30.29 29.67 29.86 151,478 -0.39(-1.28%)
Sep 19, 2019 30.18 30.53 30.18 30.24 16,209 -0.02(-0.07%)
Sep 18, 2019 30.71 30.71 29.96 30.26 11,531 -0.49(-1.59%)
Sep 17, 2019 30.39 30.76 30.39 30.75 8,985 +0.37(+1.21%)
Sep 16, 2019 30.02 30.51 30.02 30.38 14,222 +0.13(+0.43%)
Sep 13, 2019 30.44 30.52 30.22 30.25 15,580 -0.21(-0.69%)
Sep 12, 2019 30.54 30.83 30.45 30.46 34,176 +0.01(+0.03%)
Sep 11, 2019 29.98 30.48 29.92 30.45 54,290 +0.42(+1.39%)
Sep 10, 2019 29.97 30.27 29.79 30.03 15,978 -0.25(-0.82%)
Sep 09, 2019 31.01 31.01 30.08 30.28 34,259 -0.54(-1.74%)
Sep 06, 2019 30.97 31.08 30.80 30.82 17,690 +0.03(+0.10%)
Sep 05, 2019 30.89 30.90 30.56 30.79 14,487 +0.14(+0.45%)
Sep 04, 2019 30.39 30.78 30.39 30.65 14,262 +0.57(+1.88%)
Sep 03, 2019 30.19 30.39 30.01 30.08 12,500 -0.38(-1.24%)
Aug 30, 2019 30.83 30.83 30.27 30.46 46,137 -0.16(-0.52%)
Aug 29, 2019 30.20 30.68 30.20 30.62 20,978 +0.65(+2.16%)
Aug 28, 2019 29.97 30.05 29.74 29.98 33,147 -0.08(-0.28%)
Aug 27, 2019 30.49 30.54 29.90 30.06 15,153 -0.21(-0.70%)
Aug 26, 2019 30.30 30.32 30.11 30.27 13,171 +0.33(+1.09%)
Aug 23, 2019 30.67 30.88 29.95 29.95 118,308 -0.78(-2.53%)
Aug 22, 2019 30.95 30.95 30.40 30.72 7,742 -0.02(-0.06%)
Aug 21, 2019 30.61 30.92 30.58 30.74 41,988 +0.43(+1.41%)
Aug 20, 2019 30.58 30.58 30.31 30.31 31,623 -0.30(-0.97%)
Aug 19, 2019 31.07 31.07 30.50 30.61 82,156 +0.07(+0.23%)
Aug 16, 2019 30.09 30.57 30.09 30.54 117,302 +0.66(+2.20%)
Aug 15, 2019 30.05 30.05 29.64 29.89 31,154 +0.02(+0.07%)
Aug 14, 2019 30.53 30.53 29.68 29.87 66,860 -1.13(-3.66%)
Aug 13, 2019 30.62 31.27 30.62 31.00 29,191 +0.33(+1.07%)
Aug 12, 2019 31.01 31.02 30.57 30.67 32,036 -0.47(-1.50%)
Aug 09, 2019 31.57 31.57 31.06 31.14 68,652 -0.79(-2.46%)
Aug 08, 2019 31.14 31.93 31.14 31.93 102,802 +1.26(+4.12%)
Aug 07, 2019 30.23 30.75 30.14 30.66 45,816 +0.13(+0.44%)
Aug 06, 2019 30.43 30.92 30.24 30.53 41,190 +0.20(+0.67%)
Aug 05, 2019 30.86 30.95 29.94 30.32 136,670 -1.23(-3.91%)
Aug 02, 2019 31.59 31.73 31.11 31.56 103,230 -0.13(-0.41%)
Aug 01, 2019 32.21 32.55 31.59 31.69 53,885 -0.54(-1.66%)
Jul 31, 2019 32.56 32.65 31.86 32.22 182,340 -0.34(-1.04%)
Jul 30, 2019 32.41 32.64 32.36 32.56 21,332 -0.16(-0.49%)
Jul 29, 2019 33.40 33.43 32.44 32.72 63,436 -0.60(-1.79%)
Jul 26, 2019 32.83 33.38 32.83 33.32 56,188 +0.59(+1.79%)
Jul 25, 2019 32.96 32.96 32.64 32.73 18,608 -0.14(-0.42%)
Jul 24, 2019 32.37 32.87 32.37 32.87 34,170 +0.45(+1.38%)
Jul 23, 2019 32.60 32.60 32.32 32.42 22,245 +0.03(+0.09%)
Jul 22, 2019 32.32 32.44 32.22 32.39 59,124 +0.23(+0.72%)
Jul 19, 2019 32.53 32.63 32.16 32.16 29,853 -0.24(-0.74%)
Jul 18, 2019 32.43 32.43 32.13 32.40 31,389 -0.03(-0.09%)
Jul 17, 2019 32.50 32.68 32.43 32.43 50,569 -0.19(-0.58%)
Jul 16, 2019 32.73 32.85 32.59 32.62 73,930 -0.09(-0.27%)
Jul 15, 2019 32.60 32.74 32.43 32.71 81,294 +0.26(+0.80%)
Jul 12, 2019 32.59 32.59 32.23 32.45 25,028 -0.06(-0.18%)
Jul 11, 2019 32.45 32.51 32.20 32.51 34,310 +0.23(+0.71%)
Jul 10, 2019 32.31 32.55 32.16 32.28 38,981 +0.09(+0.28%)
Jul 09, 2019 31.93 32.19 31.77 32.19 73,184 +0.35(+1.09%)
Jul 08, 2019 31.97 31.97 31.70 31.85 28,731 -0.14(-0.44%)
Jul 05, 2019 31.87 32.00 31.62 31.98 30,155 +0.11(+0.34%)
Jul 03, 2019 31.80 31.92 31.71 31.87 18,093 +0.23(+0.72%)
Jul 02, 2019 31.46 31.65 31.27 31.65 28,012 +0.17(+0.54%)
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.