Skip to main content

Renaissance IPO ETF (NY: IPO )

41.68 +0.33 (+0.80%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.68 29.86 29.34 29.49 13,354 -0.36(-1.20%)
Oct 30, 2019 29.44 29.90 29.43 29.85 25,656 +0.48(+1.63%)
Oct 29, 2019 29.60 29.60 29.36 29.38 10,622 -0.33(-1.10%)
Oct 28, 2019 29.11 29.70 29.11 29.70 35,117 +0.81(+2.79%)
Oct 25, 2019 28.46 28.96 28.38 28.90 24,721 +0.43(+1.50%)
Oct 24, 2019 28.06 28.59 28.06 28.47 11,840 +0.45(+1.60%)
Oct 23, 2019 27.82 28.18 27.82 28.02 7,909 +0.20(+0.72%)
Oct 22, 2019 28.28 28.42 27.77 27.82 23,112 -0.46(-1.62%)
Oct 21, 2019 28.00 28.33 27.94 28.28 24,245 +0.49(+1.75%)
Oct 18, 2019 28.30 28.30 27.37 27.79 10,953 -0.63(-2.21%)
Oct 17, 2019 28.31 28.51 28.30 28.42 11,503 +0.11(+0.39%)
Oct 16, 2019 28.56 28.58 28.21 28.31 8,966 -0.35(-1.22%)
Oct 15, 2019 28.30 28.74 28.26 28.66 14,680 +0.29(+1.02%)
Oct 14, 2019 28.32 28.49 28.26 28.37 9,096 -0.08(-0.28%)
Oct 11, 2019 28.24 28.67 28.24 28.45 30,148 +0.49(+1.74%)
Oct 10, 2019 28.06 28.23 27.91 27.96 7,724 -0.14(-0.50%)
Oct 09, 2019 28.00 28.25 28.00 28.10 14,967 +0.28(+1.00%)
Oct 08, 2019 28.16 28.16 27.80 27.82 19,832 -0.62(-2.17%)
Oct 07, 2019 28.28 28.51 28.23 28.44 18,475 +0.09(+0.32%)
Oct 04, 2019 28.30 28.36 27.97 28.35 12,662 +0.21(+0.74%)
Oct 03, 2019 27.42 28.14 27.21 28.14 23,778 +0.68(+2.46%)
Oct 02, 2019 27.44 27.50 27.22 27.46 50,940 -0.29(-1.04%)
Oct 01, 2019 28.08 28.20 27.75 27.75 127,040 -0.28(-0.99%)
Sep 30, 2019 27.85 28.17 27.63 28.03 20,184 +0.22(+0.79%)
Sep 27, 2019 28.57 28.57 27.65 27.81 36,579 -0.76(-2.65%)
Sep 26, 2019 28.80 28.84 28.47 28.57 46,334 -0.23(-0.79%)
Sep 25, 2019 28.59 28.84 28.23 28.80 371,522 +0.21(+0.73%)
Sep 24, 2019 29.65 29.65 28.52 28.59 64,058 -0.97(-3.27%)
Sep 23, 2019 29.79 29.81 29.54 29.55 20,513 -0.31(-1.03%)
Sep 20, 2019 30.26 30.30 29.68 29.86 151,444 -0.39(-1.28%)
Sep 19, 2019 30.19 30.54 30.19 30.25 16,205 -0.02(-0.07%)
Sep 18, 2019 30.72 30.72 29.96 30.27 11,528 -0.49(-1.59%)
Sep 17, 2019 30.40 30.77 30.40 30.76 8,983 +0.37(+1.21%)
Sep 16, 2019 30.03 30.52 30.03 30.39 14,218 +0.13(+0.43%)
Sep 13, 2019 30.45 30.52 30.23 30.26 15,576 -0.21(-0.69%)
Sep 12, 2019 30.55 30.84 30.46 30.47 34,168 +0.01(+0.03%)
Sep 11, 2019 29.98 30.49 29.92 30.46 54,277 +0.42(+1.39%)
Sep 10, 2019 29.97 30.28 29.79 30.04 15,974 -0.25(-0.82%)
Sep 09, 2019 31.02 31.02 30.09 30.29 34,251 -0.54(-1.74%)
Sep 06, 2019 30.98 31.08 30.81 30.83 17,686 +0.03(+0.10%)
Sep 05, 2019 30.90 30.91 30.56 30.80 14,484 +0.14(+0.45%)
Sep 04, 2019 30.40 30.79 30.40 30.66 14,259 +0.57(+1.88%)
Sep 03, 2019 30.20 30.40 30.02 30.09 12,497 -0.38(-1.24%)
Aug 30, 2019 30.84 30.84 30.28 30.47 46,126 -0.16(-0.52%)
Aug 29, 2019 30.21 30.69 30.21 30.63 20,974 +0.65(+2.16%)
Aug 28, 2019 29.97 30.06 29.75 29.98 33,139 -0.08(-0.28%)
Aug 27, 2019 30.50 30.55 29.90 30.07 15,150 -0.21(-0.70%)
Aug 26, 2019 30.31 30.33 30.12 30.28 13,168 +0.33(+1.09%)
Aug 23, 2019 30.68 30.89 29.95 29.95 118,281 -0.78(-2.53%)
Aug 22, 2019 30.96 30.96 30.41 30.73 7,741 -0.02(-0.06%)
Aug 21, 2019 30.62 30.93 30.59 30.75 41,979 +0.43(+1.41%)
Aug 20, 2019 30.59 30.59 30.32 30.32 31,616 -0.30(-0.98%)
Aug 19, 2019 31.08 31.08 30.51 30.62 82,137 +0.07(+0.23%)
Aug 16, 2019 30.10 30.58 30.10 30.55 117,276 +0.66(+2.20%)
Aug 15, 2019 30.06 30.06 29.64 29.89 31,147 +0.02(+0.07%)
Aug 14, 2019 30.54 30.54 29.68 29.87 66,845 -1.13(-3.66%)
Aug 13, 2019 30.63 31.28 30.63 31.01 29,184 +0.33(+1.07%)
Aug 12, 2019 31.02 31.03 30.58 30.68 32,029 -0.47(-1.50%)
Aug 09, 2019 31.57 31.57 31.07 31.15 68,637 -0.79(-2.46%)
Aug 08, 2019 31.15 31.93 31.15 31.93 102,779 +1.26(+4.12%)
Aug 07, 2019 30.24 30.75 30.15 30.67 45,806 +0.13(+0.44%)
Aug 06, 2019 30.44 30.93 30.24 30.53 41,181 +0.20(+0.67%)
Aug 05, 2019 30.87 30.95 29.94 30.33 136,639 -1.23(-3.91%)
Aug 02, 2019 31.59 31.73 31.12 31.56 103,207 -0.13(-0.41%)
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.