Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.21 24.21 24.13 24.13 1,934 -0.12(-0.50%)
May 28, 2015 24.23 24.27 24.21 24.25 2,651 +0.01(+0.05%)
May 27, 2015 24.22 24.24 24.20 24.24 1,265 +0.03(+0.12%)
May 26, 2015 24.41 24.41 24.20 24.21 3,313 -0.23(-0.96%)
May 22, 2015 24.38 24.45 24.45 24.45 5,613 +0.08(+0.34%)
May 21, 2015 24.26 24.39 24.26 24.36 2,910 +0.12(+0.51%)
May 20, 2015 24.29 24.29 24.11 24.24 4,241 +0.08(+0.33%)
May 19, 2015 24.00 24.18 24.00 24.16 2,916 +0.12(+0.48%)
May 18, 2015 24.03 24.06 24.00 24.04 3,658 -0.01(-0.04%)
May 15, 2015 24.01 24.05 23.98 24.05 5,562 +0.01(+0.04%)
May 14, 2015 24.23 24.23 23.94 24.04 3,051 +0.13(+0.53%)
May 13, 2015 23.93 23.96 23.85 23.92 3,147 +0.04(+0.19%)
May 12, 2015 23.92 23.92 23.70 23.87 5,129 -0.01(-0.06%)
May 11, 2015 23.91 24.00 23.88 23.89 7,892 -0.03(-0.12%)
May 08, 2015 23.85 23.99 23.85 23.92 12,028 +0.28(+1.19%)
May 07, 2015 23.54 23.64 23.49 23.64 8,210 +0.28(+1.18%)
May 06, 2015 23.40 23.40 23.31 23.36 7,985 +0.01(+0.04%)
May 05, 2015 23.66 23.66 23.35 23.35 3,126 -0.35(-1.47%)
May 04, 2015 23.76 23.76 23.69 23.70 5,310 +0.04(+0.16%)
May 01, 2015 23.58 23.67 23.58 23.66 1,145 +0.08(+0.34%)
Apr 30, 2015 23.90 23.90 23.44 23.58 6,492 -0.18(-0.74%)
Apr 29, 2015 24.07 24.07 23.74 23.76 30,806 -0.41(-1.70%)
Apr 28, 2015 24.75 24.75 24.10 24.17 13,011 -0.35(-1.44%)
Apr 27, 2015 24.59 24.86 24.52 24.52 5,404 -0.08(-0.32%)
Apr 24, 2015 24.53 24.69 24.53 24.60 1,323 +0.04(+0.15%)
Apr 23, 2015 24.43 24.61 24.43 24.57 2,948 +0.09(+0.37%)
Apr 22, 2015 24.37 24.51 24.37 24.48 9,699 +0.05(+0.20%)
Apr 21, 2015 24.46 24.46 24.42 24.43 1,797 +0.11(+0.46%)
Apr 20, 2015 24.40 24.40 24.25 24.31 8,582 +0.14(+0.59%)
Apr 17, 2015 24.50 24.50 24.17 24.17 8,644 -0.44(-1.77%)
Apr 16, 2015 24.61 24.62 24.49 24.61 8,541 +0.05(+0.22%)
Apr 15, 2015 24.54 24.61 24.48 24.55 8,851 +0.24(+0.97%)
Apr 14, 2015 24.35 24.35 24.22 24.32 906 -0.07(-0.28%)
Apr 13, 2015 24.51 24.53 24.37 24.39 3,803 +0.00(+0.00%)
Apr 10, 2015 24.38 24.39 24.34 24.39 2,038 +0.00(+0.00%)
Apr 09, 2015 24.48 24.49 24.30 24.39 5,478 -0.01(-0.04%)
Apr 08, 2015 24.38 24.40 24.31 24.40 1,667 +0.29(+1.22%)
Apr 07, 2015 23.90 24.22 23.90 24.10 10,623 +0.14(+0.57%)
Apr 06, 2015 23.79 24.01 23.79 23.97 7,143 +0.15(+0.62%)
Apr 02, 2015 23.78 23.82 23.82 23.82 2,449 +0.09(+0.37%)
Apr 01, 2015 23.87 23.89 23.73 23.73 2,683 -0.20(-0.82%)
Mar 31, 2015 23.96 24.05 23.93 23.93 2,830 -0.06(-0.27%)
Mar 30, 2015 24.00 24.04 23.87 23.99 8,551 +0.11(+0.48%)
Mar 27, 2015 23.82 23.89 23.79 23.88 5,223 +0.14(+0.58%)
Mar 26, 2015 23.67 23.79 23.66 23.74 5,987 -0.06(-0.27%)
Mar 25, 2015 24.01 24.01 23.73 23.80 2,741 -0.39(-1.60%)
Mar 24, 2015 23.90 24.19 23.90 24.19 5,650 +0.12(+0.49%)
Mar 23, 2015 24.11 24.16 24.07 24.07 2,471 -0.07(-0.28%)
Mar 20, 2015 24.20 24.24 24.14 24.14 9,602 +0.05(+0.22%)
Mar 19, 2015 24.05 24.10 24.01 24.09 11,665 +0.06(+0.27%)
Mar 18, 2015 23.66 24.10 23.66 24.02 3,408 +0.26(+1.11%)
Mar 17, 2015 23.70 23.76 23.68 23.76 1,176 +0.10(+0.41%)
Mar 16, 2015 23.54 23.66 23.54 23.66 6,293 +0.29(+1.26%)
Mar 13, 2015 23.58 23.58 23.37 23.37 2,396 -0.20(-0.83%)
Mar 12, 2015 23.40 23.56 23.40 23.56 1,738 +0.27(+1.18%)
Mar 11, 2015 23.23 23.34 23.23 23.29 5,857 +0.04(+0.19%)
Mar 10, 2015 23.43 23.43 23.19 23.25 16,246 -0.28(-1.20%)
Mar 09, 2015 23.47 23.53 23.47 23.53 7,266 +0.08(+0.34%)
Mar 06, 2015 23.56 23.73 23.45 23.45 1,680 -0.30(-1.28%)
Mar 05, 2015 23.75 23.82 23.75 23.75 2,313 +0.06(+0.25%)
Mar 04, 2015 23.53 23.73 23.49 23.69 6,744 +0.04(+0.17%)
Mar 03, 2015 23.66 23.74 23.60 23.65 5,186 -0.06(-0.25%)
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.