Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.38 23.45 23.38 23.43 2,258 -0.01(-0.06%)
Apr 27, 2017 23.45 23.51 23.39 23.45 2,798 +0.07(+0.31%)
Apr 26, 2017 23.27 23.38 23.27 23.37 1,653 +0.09(+0.38%)
Apr 25, 2017 23.07 23.34 23.07 23.29 2,800 +0.15(+0.64%)
Apr 24, 2017 23.14 23.14 23.03 23.14 3,944 +0.26(+1.15%)
Apr 21, 2017 22.91 22.91 22.88 22.88 2,030 -0.04(-0.16%)
Apr 20, 2017 22.83 22.91 22.83 22.91 4,228 +0.23(+1.00%)
Apr 19, 2017 22.65 22.74 22.65 22.69 2,634 +0.21(+0.92%)
Apr 18, 2017 22.51 22.54 22.41 22.48 1,301 +0.03(+0.13%)
Apr 17, 2017 22.28 22.45 22.27 22.45 3,616 +0.19(+0.87%)
Apr 13, 2017 22.41 22.41 22.26 22.26 2,630 -0.14(-0.64%)
Apr 11, 2017 22.40 82 -0.08(-0.36%)
Apr 10, 2017 22.54 22.54 22.48 22.48 4,466 +0.07(+0.31%)
Apr 07, 2017 22.24 22.41 22.24 22.41 605 +0.04(+0.18%)
Apr 06, 2017 22.32 22.39 22.22 22.37 2,399 +0.07(+0.34%)
Apr 05, 2017 22.54 22.54 22.30 22.30 676 -0.29(-1.29%)
Apr 04, 2017 22.58 22.59 22.58 22.59 430 +0.02(+0.08%)
Apr 03, 2017 22.75 22.79 22.46 22.57 12,024 -0.20(-0.86%)
Mar 31, 2017 22.70 22.76 22.67 22.76 2,574 +0.06(+0.26%)
Mar 30, 2017 22.67 22.70 22.67 22.70 911 +0.01(+0.04%)
Mar 29, 2017 22.65 22.70 22.65 22.70 1,046 +0.11(+0.48%)
Mar 28, 2017 22.40 22.65 22.29 22.59 5,808 +0.17(+0.75%)
Mar 27, 2017 22.10 22.45 22.10 22.42 5,257 +0.12(+0.55%)
Mar 24, 2017 22.27 22.30 22.26 22.30 1,925 +0.07(+0.33%)
Mar 23, 2017 22.07 22.23 22.07 22.22 1,677 +0.23(+1.04%)
Mar 22, 2017 21.93 22.00 21.89 22.00 3,326 +0.13(+0.59%)
Mar 21, 2017 22.02 22.02 21.87 21.87 3,567 -0.33(-1.51%)
Mar 20, 2017 22.29 22.29 22.20 22.20 2,248 -0.10(-0.44%)
Mar 17, 2017 22.26 22.33 22.26 22.30 2,355 +0.09(+0.42%)
Mar 16, 2017 22.31 22.32 22.21 22.21 2,094 +0.17(+0.75%)
Mar 15, 2017 21.96 22.10 21.96 22.04 2,806 +0.09(+0.41%)
Mar 14, 2017 21.94 21.95 21.93 21.95 557 -0.16(-0.72%)
Mar 13, 2017 22.09 22.13 22.09 22.11 567 +0.03(+0.13%)
Mar 10, 2017 22.02 22.11 22.02 22.08 3,058 +0.12(+0.56%)
Mar 09, 2017 22.03 22.03 21.84 21.96 8,047 -0.07(-0.33%)
Mar 08, 2017 21.97 22.06 21.97 22.03 2,809 +0.04(+0.16%)
Mar 07, 2017 22.17 22.26 22.00 22.00 3,771 -0.12(-0.53%)
Mar 06, 2017 22.16 22.16 22.02 22.12 6,399 -0.19(-0.85%)
Mar 03, 2017 22.33 22.33 22.18 22.30 3,662 +0.08(+0.34%)
Mar 02, 2017 22.49 22.49 22.22 22.23 23,598 -0.24(-1.08%)
Mar 01, 2017 22.45 22.47 22.39 22.47 9,032 +0.24(+1.09%)
Feb 28, 2017 22.23 22.30 22.23 22.23 635 -0.22(-0.97%)
Feb 27, 2017 22.43 22.45 22.36 22.45 4,225 +0.09(+0.40%)
Feb 24, 2017 22.31 22.40 22.31 22.36 1,858 -0.08(-0.35%)
Feb 23, 2017 22.41 22.44 22.36 22.44 1,229 +0.03(+0.14%)
Feb 22, 2017 22.45 22.46 22.38 22.41 8,169 -0.03(-0.14%)
Feb 21, 2017 22.33 22.44 22.33 22.44 3,537 +0.19(+0.88%)
Feb 17, 2017 22.24 22.24 22.24 0 +0.10(+0.45%)
Feb 16, 2017 22.30 22.30 22.11 22.14 5,138 -0.16(-0.70%)
Feb 15, 2017 22.10 22.30 22.10 22.30 2,656 +0.26(+1.19%)
Feb 14, 2017 21.91 22.04 21.91 22.03 3,322 +0.20(+0.90%)
Feb 13, 2017 21.81 21.85 21.81 21.84 5,110 +0.15(+0.68%)
Feb 10, 2017 21.69 21.69 21.61 21.69 1,944 +0.15(+0.69%)
Feb 09, 2017 21.54 21.54 21.54 21.54 632 +0.40(+1.92%)
Feb 08, 2017 21.21 21.21 21.14 21.14 789 -0.15(-0.70%)
Feb 07, 2017 21.27 21.29 21.27 21.29 528 +0.00(+0.02%)
Feb 06, 2017 21.37 21.37 21.27 21.28 1,765 -0.16(-0.76%)
Feb 03, 2017 21.43 21.44 21.33 21.44 2,413 +0.22(+1.03%)
Feb 02, 2017 21.09 21.29 21.09 21.22 2,590 +0.15(+0.69%)
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.