Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.34 20.48 20.48 20.48 15,300 +0.08(+0.40%)
Dec 30, 2015 20.51 20.51 20.40 20.40 6,623 -0.24(-1.14%)
Dec 29, 2015 20.43 20.64 20.43 20.64 2,665 +0.26(+1.30%)
Dec 28, 2015 20.46 20.46 20.28 20.37 23,207 -0.25(-1.19%)
Dec 24, 2015 20.55 20.62 20.62 20.62 306 +0.03(+0.14%)
Dec 23, 2015 20.39 20.59 20.38 20.59 4,708 +0.32(+1.60%)
Dec 22, 2015 20.11 20.26 20.10 20.26 14,490 +0.19(+0.93%)
Dec 21, 2015 20.12 20.12 19.99 20.08 6,104 +0.03(+0.15%)
Dec 18, 2015 20.18 20.18 20.05 20.05 1,225 -0.29(-1.44%)
Dec 17, 2015 20.73 20.73 20.31 20.34 5,952 -0.24(-1.14%)
Dec 16, 2015 20.43 20.58 20.30 20.58 3,894 +0.35(+1.74%)
Dec 15, 2015 20.00 20.22 20.00 20.22 2,295 +0.27(+1.38%)
Dec 14, 2015 20.05 20.05 19.78 19.95 2,384 -0.06(-0.30%)
Dec 11, 2015 20.38 20.38 20.01 20.01 13,923 -0.63(-3.04%)
Dec 10, 2015 20.39 20.70 20.39 20.63 1,310 +0.18(+0.86%)
Dec 09, 2015 20.60 20.79 20.43 20.46 2,920 -0.25(-1.23%)
Dec 08, 2015 20.42 20.72 20.42 20.71 3,764 +0.00(+0.02%)
Dec 07, 2015 20.78 20.82 20.62 20.71 11,507 -0.20(-0.96%)
Dec 04, 2015 20.84 20.91 20.77 20.91 7,342 +0.20(+0.95%)
Dec 03, 2015 21.09 21.09 20.71 20.71 1,542 -0.48(-2.28%)
Dec 02, 2015 21.21 21.24 21.20 21.20 788 -0.05(-0.21%)
Dec 01, 2015 21.09 21.25 21.09 21.24 2,568 +0.15(+0.70%)
Nov 30, 2015 21.13 21.13 21.03 21.09 9,627 +0.03(+0.14%)
Nov 27, 2015 21.00 21.08 20.99 21.07 23,119 -0.04(-0.19%)
Nov 25, 2015 21.07 21.10 21.10 21.10 1,224 +0.13(+0.63%)
Nov 24, 2015 20.87 20.98 20.76 20.97 2,159 +0.01(+0.06%)
Nov 23, 2015 20.86 21.00 20.86 20.96 11,580 +0.13(+0.62%)
Nov 20, 2015 20.77 20.93 20.77 20.83 4,766 +0.11(+0.52%)
Nov 19, 2015 20.73 20.78 20.72 20.72 1,478 -0.01(-0.05%)
Nov 18, 2015 20.57 20.74 20.53 20.73 4,271 +0.25(+1.24%)
Nov 17, 2015 20.48 20.63 20.45 20.48 4,129 -0.04(-0.21%)
Nov 16, 2015 20.29 20.56 20.29 20.52 5,616 +0.12(+0.60%)
Nov 13, 2015 20.52 20.53 20.39 20.40 3,980 -0.30(-1.47%)
Nov 12, 2015 20.78 20.90 20.67 20.70 3,530 -0.22(-1.03%)
Nov 11, 2015 21.14 21.14 20.91 20.92 6,315 -0.20(-0.93%)
Nov 10, 2015 20.90 21.12 20.90 21.11 1,645 -0.04(-0.21%)
Nov 09, 2015 21.09 21.36 20.93 21.16 8,062 -0.18(-0.82%)
Nov 06, 2015 21.47 21.47 21.27 21.33 1,456 +0.01(+0.07%)
Nov 05, 2015 21.25 21.35 21.25 21.32 1,650 -0.22(-1.00%)
Nov 04, 2015 21.51 21.70 21.51 21.54 17,849 +0.06(+0.27%)
Nov 03, 2015 21.34 21.52 21.33 21.48 2,168 +0.15(+0.69%)
Nov 02, 2015 21.00 21.34 21.00 21.33 17,281 +0.29(+1.40%)
Oct 30, 2015 21.01 21.11 21.01 21.04 5,786 -0.01(-0.06%)
Oct 29, 2015 21.07 21.08 21.05 21.05 646 -0.40(-1.86%)
Oct 28, 2015 21.01 21.45 21.01 21.45 1,327 +0.32(+1.50%)
Oct 27, 2015 21.21 21.25 21.03 21.13 1,642 +0.05(+0.26%)
Oct 26, 2015 21.07 21.17 21.07 21.08 3,541 -0.02(-0.09%)
Oct 23, 2015 20.92 21.12 20.92 21.09 7,087 +0.43(+2.09%)
Oct 22, 2015 20.66 20.89 20.66 20.66 8,183 +0.05(+0.24%)
Oct 21, 2015 20.97 20.97 20.61 20.61 5,693 -0.36(-1.73%)
Oct 20, 2015 20.97 21.05 20.96 20.98 1,448 -0.16(-0.74%)
Oct 19, 2015 21.07 21.13 21.07 21.13 895 +0.10(+0.47%)
Oct 16, 2015 21.06 21.06 20.97 21.04 2,829 +0.10(+0.47%)
Oct 15, 2015 20.61 20.94 20.61 20.94 5,670 +0.32(+1.57%)
Oct 14, 2015 20.49 20.61 20.48 20.61 894 -0.10(-0.49%)
Oct 13, 2015 20.76 20.92 20.69 20.72 24,239 -0.20(-0.97%)
Oct 12, 2015 21.07 21.07 20.86 20.92 8,224 -0.05(-0.23%)
Oct 09, 2015 20.88 21.03 20.88 20.97 4,416 +0.18(+0.85%)
Oct 08, 2015 20.61 20.79 20.59 20.79 2,420 +0.13(+0.63%)
Oct 07, 2015 20.44 20.66 20.30 20.66 7,529 +0.45(+2.24%)
Oct 06, 2015 20.38 20.43 20.21 20.21 1,938 -0.23(-1.13%)
Oct 05, 2015 20.21 20.47 20.21 20.44 4,268 +0.36(+1.81%)
Oct 02, 2015 19.27 20.08 19.27 20.08 13,814 +0.65(+3.33%)
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.