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 (%)
Feb 28, 2020 30.24 31.57 30.02 31.21 46,330 -0.21(-0.67%)
Feb 27, 2020 31.79 32.46 30.99 31.42 58,042 -1.20(-3.67%)
Feb 26, 2020 32.86 33.29 32.52 32.62 7,802 -0.06(-0.18%)
Feb 25, 2020 33.91 34.14 32.57 32.68 40,135 -0.88(-2.62%)
Feb 24, 2020 33.59 33.65 32.93 33.56 26,859 -1.06(-3.05%)
Feb 21, 2020 34.90 34.90 34.34 34.61 8,624 -0.38(-1.08%)
Feb 20, 2020 35.10 35.23 34.34 34.99 14,933 -0.05(-0.14%)
Feb 19, 2020 34.89 35.12 34.82 35.04 9,778 +0.37(+1.06%)
Feb 18, 2020 34.60 34.72 34.50 34.67 8,292 +0.04(+0.11%)
Feb 14, 2020 34.75 34.79 34.42 34.63 11,432 +0.06(+0.17%)
Feb 13, 2020 34.73 34.82 34.51 34.57 17,395 -0.14(-0.40%)
Feb 12, 2020 34.58 34.71 34.36 34.71 13,609 +0.06(+0.17%)
Feb 11, 2020 34.66 34.81 34.50 34.65 20,225 +0.25(+0.72%)
Feb 10, 2020 34.18 34.47 34.18 34.40 36,715 +0.32(+0.94%)
Feb 07, 2020 33.73 34.21 33.73 34.08 19,254 +0.42(+1.24%)
Feb 06, 2020 33.65 33.74 33.29 33.66 26,061 +0.15(+0.45%)
Feb 05, 2020 34.44 34.44 33.47 33.52 16,213 -0.58(-1.70%)
Feb 04, 2020 33.67 34.28 33.67 34.09 22,837 +0.79(+2.37%)
Feb 03, 2020 32.89 33.31 32.83 33.31 76,523 +0.62(+1.89%)
Jan 31, 2020 33.07 33.07 32.41 32.69 22,062 -0.55(-1.65%)
Jan 30, 2020 32.92 33.24 32.74 33.24 10,542 +0.14(+0.44%)
Jan 29, 2020 33.52 33.52 33.07 33.09 10,397 -0.08(-0.26%)
Jan 28, 2020 32.83 33.19 32.81 33.18 13,305 +0.53(+1.62%)
Jan 27, 2020 32.41 32.85 31.92 32.65 22,286 -0.54(-1.62%)
Jan 24, 2020 34.13 34.13 32.91 33.19 51,043 -0.55(-1.63%)
Jan 23, 2020 33.81 33.85 33.42 33.73 20,577 -0.06(-0.18%)
Jan 22, 2020 34.20 34.34 33.73 33.79 99,558 -0.02(-0.06%)
Jan 21, 2020 33.19 33.88 33.10 33.81 35,877 +0.55(+1.64%)
Jan 17, 2020 33.55 33.56 33.24 33.27 32,291 -0.15(-0.45%)
Jan 16, 2020 33.30 33.45 33.24 33.42 76,369 +0.20(+0.60%)
Jan 15, 2020 32.97 33.46 32.97 33.22 11,685 +0.31(+0.94%)
Jan 14, 2020 32.77 33.05 32.58 32.91 16,071 +0.25(+0.76%)
Jan 13, 2020 32.58 32.78 32.47 32.66 24,077 +0.16(+0.49%)
Jan 10, 2020 32.56 32.71 32.43 32.50 10,629 +0.05(+0.15%)
Jan 09, 2020 32.50 32.52 32.27 32.45 13,550 +0.20(+0.62%)
Jan 08, 2020 31.93 32.41 31.93 32.25 16,961 +0.29(+0.90%)
Jan 07, 2020 31.74 32.01 31.74 31.96 10,897 +0.23(+0.72%)
Jan 06, 2020 31.33 31.79 31.33 31.73 13,292 +0.14(+0.46%)
Jan 03, 2020 31.16 31.66 31.16 31.59 16,145 -0.01(-0.05%)
Jan 02, 2020 31.22 31.65 31.22 31.60 19,777 +0.58(+1.86%)
Dec 31, 2019 30.84 31.07 30.72 31.02 34,798 +0.15(+0.50%)
Dec 30, 2019 31.09 31.11 30.70 30.87 10,628 -0.20(-0.65%)
Dec 27, 2019 31.16 31.20 30.98 31.07 18,652 -0.19(-0.61%)
Dec 26, 2019 31.14 31.27 30.99 31.26 12,624 +0.20(+0.66%)
Dec 24, 2019 30.86 31.13 30.86 31.06 18,652 +0.19(+0.63%)
Dec 23, 2019 30.89 31.00 30.76 30.86 20,445 -0.01(-0.03%)
Dec 20, 2019 30.83 30.94 30.83 30.87 69,094 +0.05(+0.16%)
Dec 19, 2019 30.60 30.91 30.54 30.82 19,779 +0.27(+0.88%)
Dec 18, 2019 30.46 30.66 30.46 30.55 19,135 -0.01(-0.03%)
Dec 17, 2019 30.54 30.61 30.44 30.56 16,239 +0.04(+0.13%)
Dec 16, 2019 30.15 30.64 30.15 30.52 22,659 +0.48(+1.59%)
Dec 13, 2019 30.13 30.30 30.02 30.05 6,919 -0.08(-0.25%)
Dec 12, 2019 30.18 30.34 29.97 30.12 17,870 -0.01(-0.02%)
Dec 11, 2019 30.18 30.18 30.01 30.13 15,036 -0.04(-0.15%)
Dec 10, 2019 30.39 30.39 30.17 30.17 3,987 -0.15(-0.49%)
Dec 09, 2019 30.50 30.60 30.32 30.32 8,566 -0.25(-0.80%)
Dec 06, 2019 30.70 30.71 30.56 30.57 15,174 +0.12(+0.41%)
Dec 05, 2019 30.82 30.82 30.35 30.44 3,911 -0.23(-0.75%)
Dec 04, 2019 30.63 30.67 30.55 30.67 5,980 +0.11(+0.34%)
Dec 03, 2019 29.69 30.57 29.69 30.57 8,025 +0.23(+0.75%)
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.