Skip to main content

Renaissance IPO ETF (NY: IPO )

41.69 +0.34 (+0.82%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.01 23.13 22.86 23.13 18,803 +0.28(+1.22%)
Dec 28, 2018 22.91 23.17 22.67 22.85 1,910 +0.11(+0.48%)
Dec 27, 2018 22.31 22.87 22.07 22.74 8,064 -0.01(-0.04%)
Dec 26, 2018 21.62 22.75 21.56 22.75 3,975 +1.17(+5.44%)
Dec 24, 2018 21.54 21.76 21.51 21.58 8,848 -0.27(-1.23%)
Dec 21, 2018 22.39 22.67 21.85 21.85 2,815 -0.85(-3.72%)
Dec 20, 2018 23.10 23.17 22.37 22.69 15,862 -0.53(-2.27%)
Dec 19, 2018 23.67 23.90 23.22 23.22 1,424 -0.43(-1.81%)
Dec 18, 2018 23.55 23.87 23.55 23.65 2,430 +0.21(+0.89%)
Dec 17, 2018 24.06 24.19 23.44 23.44 2,807 -0.94(-3.87%)
Dec 14, 2018 24.36 24.79 24.36 24.38 4,826 -0.44(-1.76%)
Dec 13, 2018 25.02 25.02 24.79 24.82 958 -0.20(-0.79%)
Dec 12, 2018 25.00 25.36 25.00 25.02 5,815 +0.19(+0.76%)
Dec 11, 2018 25.16 25.19 24.66 24.83 2,791 +0.00(+0.00%)
Dec 10, 2018 25.06 25.06 24.66 24.83 3,159 -0.14(-0.56%)
Dec 07, 2018 25.78 25.78 24.83 24.97 5,832 -0.63(-2.46%)
Dec 06, 2018 24.86 25.60 24.54 25.60 5,050 -0.01(-0.02%)
Dec 04, 2018 26.60 26.60 25.59 25.61 2,111 -0.84(-3.17%)
Dec 03, 2018 26.71 26.78 26.37 26.45 2,698 +0.26(+0.98%)
Nov 30, 2018 26.09 26.19 26.00 26.19 4,424 -0.15(-0.56%)
Nov 29, 2018 26.09 26.34 26.03 26.34 5,689 +0.74(+2.88%)
Nov 28, 2018 25.81 25.81 25.60 25.60 569 +0.04(+0.15%)
Nov 27, 2018 25.53 25.56 25.43 25.56 1,108 -0.10(-0.38%)
Nov 26, 2018 25.52 25.66 25.52 25.66 776 +0.29(+1.16%)
Nov 23, 2018 25.36 25.36 25.36 25.36 100 +0.00(+0.00%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.71(+2.88%)
Nov 20, 2018 24.43 24.70 24.29 24.65 2,212 -0.41(-1.63%)
Nov 19, 2018 25.61 25.61 25.06 25.06 1,593 -1.03(-3.96%)
Nov 16, 2018 26.05 26.10 25.91 26.10 2,815 -0.11(-0.42%)
Nov 15, 2018 25.76 26.28 25.76 26.20 900 +0.35(+1.35%)
Nov 14, 2018 25.89 26.09 25.67 25.86 1,504 -0.04(-0.16%)
Nov 13, 2018 25.82 25.90 25.82 25.90 530 +0.03(+0.13%)
Nov 12, 2018 26.43 26.43 25.86 25.86 2,341 -0.85(-3.18%)
Nov 09, 2018 26.83 26.83 26.71 26.71 201 -0.49(-1.79%)
Nov 08, 2018 27.29 27.35 27.20 27.20 1,003 -0.12(-0.45%)
Nov 07, 2018 27.13 27.33 27.09 27.32 1,973 +0.79(+2.98%)
Nov 06, 2018 26.45 26.60 26.45 26.53 1,401 +0.18(+0.69%)
Nov 05, 2018 26.27 26.35 26.27 26.35 696 -0.13(-0.51%)
Nov 02, 2018 26.80 26.98 26.27 26.48 2,513 -0.19(-0.71%)
Nov 01, 2018 26.39 26.73 26.39 26.67 2,133 +0.38(+1.46%)
Oct 31, 2018 26.13 26.34 26.05 26.29 3,264 +0.73(+2.86%)
Oct 30, 2018 24.92 25.56 24.92 25.56 3,070 +0.89(+3.59%)
Oct 29, 2018 25.85 25.85 24.67 24.67 1,843 -0.62(-2.44%)
Oct 26, 2018 25.13 25.68 24.98 25.29 5,530 -0.52(-2.00%)
Oct 25, 2018 25.49 25.89 25.49 25.81 4,223 +0.54(+2.13%)
Oct 24, 2018 26.07 26.14 25.27 25.27 5,331 -1.18(-4.47%)
Oct 23, 2018 26.04 26.45 25.85 26.45 4,581 -0.09(-0.36%)
Oct 22, 2018 26.68 26.70 26.53 26.55 4,399 +0.09(+0.36%)
Oct 19, 2018 27.05 27.05 26.45 26.45 4,826 -0.52(-1.92%)
Oct 18, 2018 27.48 27.49 26.94 26.97 11,243 -0.64(-2.31%)
Oct 17, 2018 28.15 28.16 27.50 27.61 1,485 -0.19(-0.68%)
Oct 16, 2018 27.51 27.80 27.37 27.80 3,565 +0.48(+1.75%)
Oct 15, 2018 27.05 27.34 27.05 27.32 5,926 +0.17(+0.62%)
Oct 12, 2018 27.01 27.15 26.76 27.15 4,524 +0.69(+2.60%)
Oct 11, 2018 26.68 26.97 26.40 26.46 11,843 -0.23(-0.86%)
Oct 10, 2018 27.84 27.90 26.69 26.69 15,440 -1.40(-4.99%)
Oct 09, 2018 28.15 28.25 28.02 28.09 5,820 -0.13(-0.46%)
Oct 08, 2018 28.12 28.39 27.95 28.22 4,750 -0.15(-0.53%)
Oct 05, 2018 28.99 28.99 28.34 28.37 5,228 -0.46(-1.59%)
Oct 04, 2018 29.05 29.05 28.68 28.83 3,289 -0.64(-2.16%)
Oct 03, 2018 29.47 29.53 29.46 29.47 14,101 +0.27(+0.92%)
Oct 02, 2018 29.68 29.68 29.20 29.20 16,201 -0.70(-2.33%)
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.