Skip to main content

Renaissance IPO ETF (NY: IPO )

41.57 +0.22 (+0.53%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.67 24.84 24.67 24.84 1,180 +0.06(+0.24%)
May 30, 2017 25.04 25.04 24.77 24.78 6,222 -0.08(-0.32%)
May 26, 2017 24.82 24.92 24.82 24.86 9,211 +0.04(+0.16%)
May 25, 2017 24.65 24.83 24.65 24.82 2,573 +0.08(+0.32%)
May 24, 2017 24.65 24.74 24.61 24.74 5,440 +0.21(+0.84%)
May 23, 2017 24.51 24.57 24.51 24.53 996 +0.02(+0.06%)
May 22, 2017 24.41 24.52 24.41 24.52 987 +0.20(+0.83%)
May 19, 2017 24.31 24.39 24.29 24.32 5,179 +0.10(+0.42%)
May 18, 2017 23.96 24.21 23.83 24.21 6,348 +0.07(+0.27%)
May 17, 2017 24.36 24.36 24.14 24.15 4,949 -0.54(-2.19%)
May 16, 2017 24.72 24.72 24.61 24.69 5,446 -0.02(-0.08%)
May 15, 2017 24.67 24.78 24.63 24.71 10,275 +0.38(+1.58%)
May 12, 2017 24.25 24.39 24.25 24.33 3,917 +0.05(+0.22%)
May 11, 2017 24.44 24.44 24.08 24.27 4,985 -0.32(-1.30%)
May 10, 2017 24.49 24.62 24.40 24.59 8,236 +0.16(+0.65%)
May 09, 2017 24.53 24.53 24.40 24.43 2,502 +0.11(+0.46%)
May 08, 2017 24.54 24.54 24.24 24.32 5,612 +0.07(+0.27%)
May 05, 2017 24.01 24.26 24.01 24.26 4,540 +0.33(+1.38%)
May 04, 2017 23.87 23.93 23.84 23.93 2,478 +0.36(+1.53%)
May 03, 2017 23.80 23.80 23.47 23.57 6,561 -0.27(-1.11%)
May 02, 2017 23.73 23.83 23.70 23.83 5,374 +0.17(+0.71%)
May 01, 2017 23.54 23.68 23.49 23.66 17,855 +0.18(+0.75%)
Apr 28, 2017 23.44 23.51 23.44 23.49 2,253 -0.01(-0.06%)
Apr 27, 2017 23.51 23.57 23.45 23.50 2,791 +0.07(+0.31%)
Apr 26, 2017 23.32 23.44 23.32 23.43 1,649 +0.09(+0.38%)
Apr 25, 2017 23.12 23.40 23.12 23.34 2,793 +0.15(+0.64%)
Apr 24, 2017 23.19 23.19 23.08 23.19 3,935 +0.26(+1.15%)
Apr 21, 2017 22.96 22.96 22.93 22.93 2,025 -0.04(-0.16%)
Apr 20, 2017 22.89 22.97 22.89 22.96 4,218 +0.23(+1.00%)
Apr 19, 2017 22.70 22.80 22.70 22.74 2,628 +0.21(+0.92%)
Apr 18, 2017 22.56 22.59 22.46 22.53 1,298 +0.03(+0.13%)
Apr 17, 2017 22.33 22.50 22.32 22.50 3,608 +0.19(+0.87%)
Apr 13, 2017 22.47 22.47 22.31 22.31 2,624 -0.14(-0.64%)
Apr 11, 2017 22.45 82 -0.08(-0.36%)
Apr 10, 2017 22.59 22.59 22.53 22.53 4,456 +0.07(+0.31%)
Apr 07, 2017 22.29 22.46 22.29 22.46 603 +0.04(+0.18%)
Apr 06, 2017 22.37 22.44 22.27 22.42 2,394 +0.07(+0.34%)
Apr 05, 2017 22.59 22.59 22.35 22.35 674 -0.29(-1.29%)
Apr 04, 2017 22.63 22.64 22.63 22.64 429 +0.02(+0.08%)
Apr 03, 2017 22.81 22.84 22.51 22.62 11,996 -0.20(-0.86%)
Mar 31, 2017 22.75 22.82 22.72 22.82 2,568 +0.06(+0.26%)
Mar 30, 2017 22.72 22.76 22.72 22.76 908 +0.01(+0.04%)
Mar 29, 2017 22.70 22.75 22.70 22.75 1,043 +0.11(+0.48%)
Mar 28, 2017 22.45 22.70 22.34 22.64 5,795 +0.17(+0.75%)
Mar 27, 2017 22.15 22.50 22.15 22.47 5,245 +0.12(+0.55%)
Mar 24, 2017 22.32 22.35 22.31 22.35 1,921 +0.07(+0.33%)
Mar 23, 2017 22.13 22.28 22.13 22.28 1,674 +0.23(+1.04%)
Mar 22, 2017 21.98 22.05 21.94 22.05 3,318 +0.13(+0.59%)
Mar 21, 2017 22.07 22.07 21.92 21.92 3,559 -0.34(-1.51%)
Mar 20, 2017 22.34 22.34 22.25 22.25 2,243 -0.10(-0.44%)
Mar 17, 2017 22.31 22.38 22.31 22.35 2,349 +0.09(+0.42%)
Mar 16, 2017 22.36 22.37 22.26 22.26 2,089 +0.17(+0.75%)
Mar 15, 2017 22.02 22.15 22.02 22.09 2,800 +0.09(+0.41%)
Mar 14, 2017 21.99 22.00 21.98 22.00 555 -0.16(-0.72%)
Mar 13, 2017 22.14 22.18 22.14 22.16 565 +0.03(+0.13%)
Mar 10, 2017 22.07 22.16 22.07 22.13 3,051 +0.12(+0.56%)
Mar 09, 2017 22.08 22.08 21.89 22.01 8,029 -0.07(-0.33%)
Mar 08, 2017 22.03 22.11 22.03 22.08 2,803 +0.04(+0.16%)
Mar 07, 2017 22.22 22.31 22.05 22.05 3,763 -0.12(-0.53%)
Mar 06, 2017 22.21 22.21 22.07 22.17 6,384 -0.19(-0.85%)
Mar 03, 2017 22.38 22.38 22.23 22.36 3,654 +0.08(+0.34%)
Mar 02, 2017 22.54 22.54 22.27 22.28 23,544 -0.24(-1.08%)
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.