Renaissance IPO ETF (NY: IPO )

71.18 USD +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.05 31.30 30.86 30.86 4,052 -0.51(-1.63%)
Apr 29, 2020 31.02 31.58 30.77 31.37 8,863 +0.97(+3.20%)
Apr 28, 2020 31.30 31.45 30.17 30.40 5,509 -0.27(-0.88%)
Apr 27, 2020 30.33 30.90 30.33 30.67 23,119 +0.56(+1.86%)
Apr 24, 2020 29.80 30.11 29.68 30.11 4,100 +0.54(+1.83%)
Apr 23, 2020 29.68 30.00 29.49 29.57 6,862 -0.11(-0.36%)
Apr 22, 2020 29.55 29.70 29.32 29.68 7,467 +0.82(+2.85%)
Apr 21, 2020 29.51 29.65 28.40 28.85 3,828 -1.04(-3.48%)
Apr 20, 2020 28.66 30.31 28.66 29.89 6,711 +0.59(+2.01%)
Apr 17, 2020 29.10 29.31 28.89 29.31 10,500 +0.87(+3.04%)
Apr 16, 2020 28.53 28.76 28.23 28.44 6,110 -0.01(-0.04%)
Apr 15, 2020 27.99 28.45 27.42 28.45 4,151 +0.12(+0.42%)
Apr 14, 2020 28.22 28.38 28.01 28.33 7,800 +0.97(+3.55%)
Apr 13, 2020 27.17 27.44 26.76 27.36 8,889 +0.15(+0.55%)
Apr 09, 2020 26.99 27.77 26.99 27.21 13,800 +0.50(+1.87%)
Apr 08, 2020 26.28 26.75 25.84 26.71 13,200 +0.94(+3.65%)
Apr 07, 2020 26.61 26.71 25.77 25.77 8,933 -0.10(-0.39%)
Apr 06, 2020 24.82 25.90 24.82 25.87 17,996 +1.85(+7.68%)
Apr 03, 2020 24.42 24.65 23.68 24.02 6,300 -0.47(-1.92%)
Apr 02, 2020 24.94 25.27 24.20 24.50 9,488 -0.82(-3.26%)
Apr 01, 2020 25.18 25.93 25.07 25.32 7,765 -1.02(-3.87%)
Mar 31, 2020 26.63 27.12 26.20 26.34 5,379 -0.28(-1.05%)
Mar 30, 2020 26.30 26.76 26.25 26.62 12,826 +0.30(+1.14%)
Mar 27, 2020 26.18 26.68 25.77 26.32 14,700 -0.71(-2.63%)
Mar 26, 2020 26.40 27.06 26.40 27.03 20,474 +1.38(+5.38%)
Mar 25, 2020 25.73 26.77 25.55 25.65 8,645 +0.27(+1.06%)
Mar 24, 2020 24.46 25.45 24.46 25.38 13,128 +1.99(+8.51%)
Mar 23, 2020 23.25 23.69 22.50 23.39 29,651 -0.02(-0.09%)
Mar 20, 2020 23.48 24.67 23.18 23.41 17,900 +0.11(+0.46%)
Mar 19, 2020 21.48 23.72 21.48 23.30 13,352 +1.68(+7.78%)
Mar 18, 2020 21.55 22.32 20.37 21.62 25,751 -1.47(-6.37%)
Mar 17, 2020 22.77 23.69 21.50 23.09 34,883 +0.69(+3.08%)
Mar 16, 2020 22.02 23.55 21.60 22.40 23,274 -3.13(-12.26%)
Mar 13, 2020 25.06 25.53 23.64 25.53 28,600 +1.47(+6.11%)
Mar 12, 2020 24.04 25.14 23.77 24.06 30,974 -2.92(-10.82%)
Mar 11, 2020 28.05 28.09 26.60 26.98 13,666 -1.86(-6.45%)
Mar 10, 2020 28.71 28.84 27.32 28.84 18,958 +1.30(+4.72%)
Mar 09, 2020 27.72 29.01 27.32 27.54 50,923 -3.08(-10.06%)
Mar 06, 2020 30.82 31.10 29.98 30.62 28,800 -1.02(-3.22%)
Mar 05, 2020 32.18 32.33 31.53 31.64 10,008 -0.88(-2.72%)
Mar 04, 2020 32.27 32.52 31.75 32.52 21,702 +1.00(+3.19%)
Mar 03, 2020 32.16 32.30 31.22 31.52 18,249 -0.65(-2.02%)
Mar 02, 2020 31.89 32.17 31.00 32.17 9,563 +0.87(+2.78%)
Feb 28, 2020 30.33 31.66 30.10 31.30 46,200 -0.21(-0.67%)
Feb 27, 2020 31.88 32.55 31.08 31.51 57,879 -1.20(-3.67%)
Feb 26, 2020 32.95 33.39 32.61 32.71 7,780 -0.06(-0.18%)
Feb 25, 2020 34.01 34.24 32.66 32.77 40,022 -0.88(-2.62%)
Feb 24, 2020 33.68 33.75 33.02 33.65 26,784 -1.06(-3.05%)
Feb 21, 2020 35.00 35.00 34.44 34.71 8,600 -0.38(-1.08%)
Feb 20, 2020 35.20 35.33 34.44 35.09 14,891 -0.05(-0.14%)
Feb 19, 2020 34.99 35.22 34.92 35.14 9,751 +0.37(+1.06%)
Feb 18, 2020 34.70 34.82 34.60 34.77 8,269 +0.04(+0.12%)
Feb 14, 2020 34.85 34.89 34.52 34.73 11,400 +0.06(+0.17%)
Feb 13, 2020 34.83 34.92 34.61 34.67 17,346 -0.14(-0.40%)
Feb 12, 2020 34.68 34.81 34.46 34.81 13,571 +0.06(+0.17%)
Feb 11, 2020 34.76 34.91 34.60 34.75 20,168 +0.25(+0.72%)
Feb 10, 2020 34.28 34.57 34.28 34.50 36,612 +0.32(+0.94%)
Feb 07, 2020 33.83 34.31 33.83 34.18 19,200 +0.42(+1.24%)
Feb 06, 2020 33.75 33.83 33.38 33.76 25,988 +0.15(+0.45%)
Feb 05, 2020 34.54 34.54 33.56 33.61 16,168 -0.58(-1.70%)
Feb 04, 2020 33.77 34.38 33.77 34.19 22,773 +0.79(+2.37%)
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.