Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.89 27.89 27.89 0 -0.08(-0.30%)
Dec 28, 2017 27.95 27.98 27.93 27.97 4,358 +0.08(+0.30%)
Dec 27, 2017 28.11 28.11 27.89 27.89 5,683 -0.06(-0.21%)
Dec 26, 2017 27.68 27.96 27.68 27.95 2,791 +0.04(+0.15%)
Dec 22, 2017 27.88 27.91 27.86 27.90 1,515 +0.03(+0.10%)
Dec 21, 2017 27.70 27.90 27.69 27.88 15,780 +0.21(+0.74%)
Dec 20, 2017 27.59 27.67 27.58 27.67 2,216 +0.04(+0.14%)
Dec 19, 2017 27.88 27.88 27.59 27.63 2,519 -0.17(-0.60%)
Dec 18, 2017 27.80 27.85 27.76 27.80 4,019 +0.22(+0.79%)
Dec 15, 2017 27.54 27.59 27.54 27.58 1,117 +0.11(+0.40%)
Dec 14, 2017 27.63 27.63 27.42 27.47 1,052 -0.11(-0.41%)
Dec 13, 2017 27.74 27.74 27.58 27.58 1,434 -0.13(-0.48%)
Dec 12, 2017 27.87 27.87 27.69 27.71 522 -0.05(-0.19%)
Dec 11, 2017 28.10 28.10 27.75 27.77 3,151 +0.22(+0.81%)
Dec 08, 2017 27.54 27.78 27.54 27.55 1,953 +0.13(+0.47%)
Dec 07, 2017 27.05 27.56 26.91 27.42 1,528 +0.23(+0.85%)
Dec 06, 2017 27.24 27.24 27.14 27.18 739 +0.01(+0.03%)
Dec 05, 2017 27.41 27.41 27.18 27.18 791 +0.05(+0.19%)
Dec 04, 2017 27.88 27.88 27.13 27.13 8,123 -0.16(-0.58%)
Dec 01, 2017 27.39 27.39 27.18 27.28 3,113 -0.19(-0.70%)
Nov 30, 2017 27.76 27.76 27.17 27.48 5,111 +0.17(+0.63%)
Nov 29, 2017 27.88 27.88 27.22 27.30 6,954 -0.61(-2.20%)
Nov 28, 2017 28.07 28.07 27.73 27.92 10,196 +0.14(+0.50%)
Nov 27, 2017 28.70 28.70 27.73 27.78 14,648 -0.76(-2.67%)
Nov 24, 2017 28.50 28.59 28.48 28.54 8,158 +0.19(+0.66%)
Nov 22, 2017 28.25 28.37 28.17 28.35 9,088 +0.24(+0.84%)
Nov 21, 2017 28.03 28.18 28.01 28.11 7,148 +0.28(+0.99%)
Nov 20, 2017 28.13 28.13 27.81 27.84 8,939 +0.21(+0.76%)
Nov 17, 2017 27.48 27.68 27.48 27.63 3,568 +0.27(+1.00%)
Nov 16, 2017 26.95 27.43 26.95 27.35 3,770 +0.45(+1.69%)
Nov 15, 2017 26.82 27.02 26.79 26.90 1,263 +0.00(+0.00%)
Nov 14, 2017 26.98 27.01 26.89 26.90 1,509 -0.15(-0.55%)
Nov 13, 2017 27.09 27.09 27.05 27.05 1,124 -0.15(-0.54%)
Nov 10, 2017 27.10 27.22 27.10 27.19 12,841 +0.17(+0.62%)
Nov 09, 2017 26.87 27.03 26.71 27.03 12,875 -0.09(-0.32%)
Nov 08, 2017 27.12 27.18 27.07 27.11 5,808 -0.10(-0.35%)
Nov 07, 2017 27.54 27.55 27.21 27.21 3,125 -0.42(-1.50%)
Nov 06, 2017 27.59 27.68 27.47 27.62 9,300 +0.16(+0.59%)
Nov 03, 2017 27.27 27.47 27.27 27.46 11,841 +0.16(+0.57%)
Nov 02, 2017 27.71 27.71 27.27 27.31 14,415 -0.40(-1.46%)
Nov 01, 2017 27.88 27.88 27.71 27.71 3,438 -0.01(-0.04%)
Oct 31, 2017 27.48 27.73 27.47 27.72 5,668 +0.24(+0.86%)
Oct 30, 2017 27.49 27.49 27.44 27.48 1,634 +0.07(+0.24%)
Oct 27, 2017 27.29 27.44 27.28 27.42 1,186 +0.14(+0.52%)
Oct 26, 2017 27.36 27.40 27.27 27.27 1,122 +0.09(+0.33%)
Oct 25, 2017 27.40 27.40 26.98 27.18 2,785 -0.20(-0.72%)
Oct 24, 2017 27.21 27.38 27.21 27.38 1,400 +0.16(+0.60%)
Oct 23, 2017 27.61 27.61 27.22 27.22 5,368 -0.28(-1.01%)
Oct 20, 2017 27.27 27.50 27.27 27.50 3,738 +0.58(+2.15%)
Oct 19, 2017 27.04 27.04 26.69 26.92 1,398 -0.20(-0.75%)
Oct 18, 2017 27.07 27.16 27.07 27.12 1,395 +0.07(+0.24%)
Oct 17, 2017 27.16 27.16 26.73 27.06 3,609 -0.16(-0.58%)
Oct 16, 2017 27.25 27.25 27.18 27.21 2,305 +0.07(+0.27%)
Oct 13, 2017 27.58 27.58 27.12 27.14 3,893 -0.05(-0.20%)
Oct 12, 2017 27.19 27.26 27.19 27.19 6,241 -0.00(-0.01%)
Oct 11, 2017 27.54 27.54 27.09 27.20 9,507 +0.19(+0.69%)
Oct 10, 2017 27.54 27.54 26.99 27.01 3,392 +0.18(+0.67%)
Oct 09, 2017 26.85 26.95 26.74 26.83 7,769 +0.05(+0.20%)
Oct 06, 2017 26.87 26.87 26.69 26.78 5,842 -0.04(-0.15%)
Oct 05, 2017 26.64 26.82 26.64 26.82 1,052 +0.25(+0.93%)
Oct 04, 2017 26.50 26.57 26.43 26.57 8,768 +0.00(+0.02%)
Oct 03, 2017 26.56 26.60 26.51 26.57 1,107 +0.09(+0.36%)
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.