Renaissance IPO ETF (NY: IPO )

64.27 USD -0.07 (-0.11%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 64.27 64.34 63.56 64.34 160,700 -0.39(-0.60%)
Apr 08, 2021 63.86 64.85 63.86 64.73 164,211 +1.48(+2.34%)
Apr 07, 2021 64.50 64.50 63.06 63.25 318,531 -1.39(-2.15%)
Apr 06, 2021 63.19 65.03 63.19 64.64 123,524 +1.35(+2.13%)
Apr 05, 2021 64.07 64.13 62.69 63.29 240,059 -0.17(-0.27%)
Apr 01, 2021 63.47 64.25 63.16 63.46 353,300 +1.28(+2.06%)
Mar 31, 2021 60.80 62.64 60.78 62.18 122,897 +2.01(+3.34%)
Mar 30, 2021 59.14 60.31 58.63 60.17 378,052 +0.46(+0.77%)
Mar 29, 2021 60.46 61.00 59.32 59.71 650,677 -1.14(-1.87%)
Mar 26, 2021 60.44 61.30 59.09 60.85 303,600 +0.46(+0.76%)
Mar 25, 2021 58.78 60.63 58.55 60.39 300,140 +0.34(+0.57%)
Mar 24, 2021 63.26 63.26 59.96 60.05 374,651 -3.07(-4.86%)
Mar 23, 2021 63.83 64.16 62.85 63.12 393,782 -0.89(-1.39%)
Mar 22, 2021 64.24 64.54 63.63 64.01 175,652 -0.13(-0.20%)
Mar 19, 2021 62.32 64.23 61.92 64.14 623,000 +1.73(+2.77%)
Mar 18, 2021 64.26 64.40 62.19 62.41 223,004 -2.96(-4.53%)
Mar 17, 2021 64.00 65.79 63.29 65.37 198,228 +0.33(+0.51%)
Mar 16, 2021 66.68 67.19 64.30 65.04 395,161 -1.27(-1.92%)
Mar 15, 2021 65.63 66.34 65.08 66.31 380,454 +0.72(+1.10%)
Mar 12, 2021 64.60 65.59 63.51 65.59 261,700 -0.43(-0.65%)
Mar 11, 2021 64.79 66.18 64.33 66.02 430,017 +3.10(+4.93%)
Mar 10, 2021 64.27 64.90 62.43 62.92 331,826 -0.13(-0.21%)
Mar 09, 2021 61.47 63.47 61.27 63.05 440,635 +3.90(+6.59%)
Mar 08, 2021 61.73 63.04 59.08 59.15 555,134 -2.88(-4.64%)
Mar 05, 2021 62.43 62.43 57.10 62.03 846,900 +0.03(+0.05%)
Mar 04, 2021 64.12 65.00 60.01 62.00 786,258 -2.65(-4.10%)
Mar 03, 2021 67.95 68.25 64.27 64.65 572,963 -3.17(-4.67%)
Mar 02, 2021 70.18 70.28 67.71 67.82 524,133 -1.58(-2.28%)
Mar 01, 2021 67.90 69.44 67.67 69.40 1,015,070 +2.61(+3.91%)
Feb 26, 2021 66.42 67.31 64.73 66.79 947,700 +0.91(+1.38%)
Feb 25, 2021 69.39 69.52 65.34 65.88 716,857 -3.18(-4.60%)
Feb 24, 2021 69.22 69.79 67.59 69.06 363,015 -0.32(-0.46%)
Feb 23, 2021 67.02 69.50 63.80 69.38 1,128,012 -0.45(-0.64%)
Feb 22, 2021 72.33 72.80 69.43 69.83 458,144 -3.60(-4.90%)
Feb 19, 2021 73.52 74.22 73.00 73.43 343,100 +0.75(+1.03%)
Feb 18, 2021 72.62 72.97 71.33 72.68 293,827 -1.05(-1.42%)
Feb 17, 2021 75.16 75.16 72.29 73.73 504,303 -1.65(-2.19%)
Feb 16, 2021 76.98 77.05 74.75 75.38 488,255 -0.75(-0.99%)
Feb 12, 2021 75.62 76.28 74.82 76.13 264,900 +0.15(+0.20%)
Feb 11, 2021 76.50 76.78 75.21 75.98 321,473 +0.21(+0.28%)
Feb 10, 2021 76.18 76.67 73.75 75.77 502,158 +0.97(+1.30%)
Feb 09, 2021 74.00 75.10 73.90 74.80 240,651 +0.80(+1.08%)
Feb 08, 2021 75.03 75.03 73.50 74.00 382,977 -0.12(-0.16%)
Feb 05, 2021 73.21 74.18 72.60 74.12 502,400 +1.62(+2.23%)
Feb 04, 2021 71.65 72.50 71.15 72.50 337,130 +1.73(+2.44%)
Feb 03, 2021 71.10 71.52 70.32 70.77 227,975 +0.39(+0.55%)
Feb 02, 2021 70.16 70.89 69.57 70.38 347,973 +1.13(+1.63%)
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.