Skip to main content

Renaissance IPO ETF (NY: IPO )

41.50 +0.15 (+0.36%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.82 19.92 19.82 19.91 4,528 -0.01(-0.05%)
Jul 28, 2016 19.84 19.92 19.84 19.92 1,117 -0.01(-0.05%)
Jul 27, 2016 19.82 19.93 19.82 19.93 400 +0.07(+0.35%)
Jul 26, 2016 19.80 19.87 19.80 19.86 782 +0.02(+0.09%)
Jul 25, 2016 19.86 19.86 19.80 19.84 803 -0.08(-0.39%)
Jul 22, 2016 19.91 19.92 19.91 19.92 424 +0.09(+0.43%)
Jul 21, 2016 19.91 19.91 19.81 19.84 3,743 -0.03(-0.13%)
Jul 20, 2016 19.75 19.89 19.75 19.86 4,789 +0.21(+1.05%)
Jul 19, 2016 19.64 19.66 19.63 19.66 818 -0.07(-0.35%)
Jul 18, 2016 19.70 19.74 19.70 19.72 833 +0.14(+0.70%)
Jul 15, 2016 19.78 19.78 19.58 19.59 2,399 -0.05(-0.25%)
Jul 14, 2016 19.77 19.77 19.64 19.64 970 +0.10(+0.50%)
Jul 13, 2016 19.67 19.67 19.49 19.54 1,844 -0.09(-0.47%)
Jul 12, 2016 19.62 19.63 19.62 19.63 785 +0.12(+0.62%)
Jul 11, 2016 19.20 19.53 19.20 19.51 2,824 +0.33(+1.74%)
Jul 08, 2016 19.01 19.22 18.86 19.17 9,341 +0.31(+1.64%)
Jul 07, 2016 18.85 18.86 18.85 18.86 2,127 +0.12(+0.65%)
Jul 06, 2016 18.57 18.76 18.57 18.74 5,526 -0.01(-0.05%)
Jul 05, 2016 18.78 18.78 18.68 18.75 2,516 -0.20(-1.06%)
Jul 01, 2016 19.09 18.95 18.95 18.95 3,864 +0.05(+0.29%)
Jun 30, 2016 18.90 18.90 18.90 18.90 157 +0.28(+1.49%)
Jun 29, 2016 18.31 18.62 18.31 18.62 5,908 +0.62(+3.42%)
Jun 28, 2016 17.77 18.01 17.77 18.00 881 +0.22(+1.22%)
Jun 27, 2016 18.04 18.09 17.63 17.79 3,076 -0.67(-3.64%)
Jun 24, 2016 18.28 18.73 18.28 18.46 2,489 -0.76(-3.97%)
Jun 23, 2016 19.16 19.22 19.15 19.22 1,456 +0.30(+1.61%)
Jun 22, 2016 18.97 18.97 18.90 18.92 1,123 -0.13(-0.67%)
Jun 21, 2016 18.94 19.05 18.93 19.05 2,729 -0.02(-0.10%)
Jun 20, 2016 19.07 19.07 19.07 19.07 203 +0.36(+1.94%)
Jun 17, 2016 18.68 18.73 18.68 18.70 974 +0.06(+0.32%)
Jun 16, 2016 18.45 18.64 18.45 18.64 1,115 -0.12(-0.63%)
Jun 15, 2016 18.86 18.92 18.76 18.76 1,140 +0.04(+0.24%)
Jun 14, 2016 18.69 18.72 18.57 18.72 1,715 -0.38(-1.99%)
Jun 13, 2016 19.11 19.25 19.08 19.10 2,103 -0.17(-0.88%)
Jun 10, 2016 19.46 19.46 19.27 19.27 1,209 -0.43(-2.21%)
Jun 09, 2016 19.73 19.73 19.69 19.70 763 -0.18(-0.91%)
Jun 08, 2016 19.83 19.94 19.83 19.88 1,015 -0.02(-0.12%)
Jun 07, 2016 19.84 19.95 19.79 19.90 1,277 -0.02(-0.10%)
Jun 06, 2016 19.68 19.92 19.68 19.92 5,979 +0.24(+1.22%)
Jun 03, 2016 19.70 19.70 19.68 19.68 521 -0.12(-0.60%)
Jun 02, 2016 19.80 19.80 19.80 19.80 255 +0.00(+0.00%)
Jun 01, 2016 19.80 19.80 19.80 19.80 217 -0.04(-0.20%)
May 31, 2016 19.75 19.84 19.75 19.84 4,048 +0.14(+0.70%)
May 27, 2016 19.64 19.70 19.70 19.70 509 +0.20(+1.03%)
May 26, 2016 19.50 19.50 19.50 19.50 1,160 +0.06(+0.30%)
May 25, 2016 19.51 19.51 19.42 19.44 2,094 -0.08(-0.43%)
May 24, 2016 19.48 19.56 19.48 19.53 1,345 +0.22(+1.12%)
May 23, 2016 19.28 19.31 19.27 19.31 1,223 +0.05(+0.28%)
May 20, 2016 19.20 19.25 19.18 19.25 486 +0.24(+1.26%)
May 19, 2016 18.87 19.01 18.87 19.01 684 -0.03(-0.15%)
May 18, 2016 19.04 19.04 19.04 19.04 468 +0.06(+0.33%)
May 17, 2016 19.16 19.16 18.98 18.98 2,686 -0.09(-0.48%)
May 16, 2016 18.99 19.09 18.99 19.07 7,601 +0.25(+1.35%)
May 13, 2016 18.90 18.94 18.82 18.82 9,013 -0.06(-0.31%)
May 12, 2016 18.91 19.17 18.88 18.88 5,896 -0.26(-1.34%)
May 11, 2016 19.23 19.23 19.13 19.13 558 -0.14(-0.72%)
May 10, 2016 19.04 19.27 19.04 19.27 830 +0.23(+1.20%)
May 09, 2016 18.96 19.04 18.89 19.04 26,896 -0.03(-0.14%)
May 06, 2016 19.07 19.07 19.07 19.07 358 -0.02(-0.12%)
May 05, 2016 19.17 19.17 19.01 19.09 4,652 -0.00(-0.00%)
May 04, 2016 19.20 19.20 19.01 19.09 4,587 -0.23(-1.17%)
May 03, 2016 19.52 19.52 19.26 19.32 4,551 -0.36(-1.84%)
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.