Skip to main content

Renaissance IPO ETF (NY: IPO )

41.67 +0.32 (+0.77%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.97 18.97 18.94 18.94 672 +0.12(+0.65%)
Mar 30, 2016 18.85 18.88 18.81 18.81 4,020 +0.08(+0.45%)
Mar 29, 2016 18.47 18.73 18.35 18.73 5,258 +0.31(+1.70%)
Mar 28, 2016 18.43 18.45 18.35 18.42 2,186 +0.11(+0.59%)
Mar 24, 2016 18.31 18.31 18.31 18.31 101 -0.14(-0.75%)
Mar 23, 2016 18.83 18.83 18.45 18.45 2,562 -0.35(-1.85%)
Mar 22, 2016 18.61 18.79 18.61 18.79 1,018 +0.07(+0.39%)
Mar 21, 2016 18.78 18.81 18.68 18.72 4,880 +0.11(+0.62%)
Mar 18, 2016 18.64 18.66 18.61 18.61 662 +0.14(+0.73%)
Mar 17, 2016 18.30 18.47 18.24 18.47 6,643 +0.17(+0.91%)
Mar 16, 2016 18.20 18.33 18.18 18.30 1,079 +0.17(+0.95%)
Mar 15, 2016 18.09 18.13 18.09 18.13 715 -0.30(-1.61%)
Mar 14, 2016 18.38 18.48 18.35 18.43 2,551 -0.12(-0.65%)
Mar 11, 2016 18.42 18.55 18.42 18.55 1,429 +0.48(+2.66%)
Mar 10, 2016 18.21 18.21 18.07 18.07 569 -0.05(-0.27%)
Mar 09, 2016 18.11 18.12 17.95 18.12 8,469 +0.07(+0.38%)
Mar 08, 2016 18.24 18.24 18.05 18.05 4,202 -0.41(-2.21%)
Mar 07, 2016 18.25 18.56 18.25 18.46 2,244 +0.05(+0.30%)
Mar 04, 2016 18.28 18.28 18.28 18.40 757 +0.22(+1.19%)
Mar 03, 2016 18.19 18.19 18.19 18.19 306 -0.02(-0.11%)
Mar 02, 2016 17.96 18.21 17.96 18.21 952 +0.30(+1.69%)
Mar 01, 2016 17.64 17.91 17.64 17.90 4,203 +0.27(+1.51%)
Feb 29, 2016 17.68 17.68 17.58 17.64 2,549 +0.11(+0.62%)
Feb 26, 2016 17.37 17.53 17.37 17.53 957 +0.31(+1.81%)
Feb 25, 2016 17.10 17.27 17.10 17.22 848 +0.16(+0.93%)
Feb 24, 2016 16.91 17.06 16.76 17.06 1,375 -0.10(-0.58%)
Feb 23, 2016 17.32 17.32 17.16 17.16 2,718 -0.31(-1.78%)
Feb 22, 2016 17.37 17.47 17.37 17.47 3,396 +0.31(+1.83%)
Feb 19, 2016 16.93 17.16 16.93 17.16 1,492 +0.15(+0.86%)
Feb 18, 2016 17.22 17.22 16.98 17.01 3,659 -0.14(-0.82%)
Feb 17, 2016 16.95 17.15 16.95 17.15 948 +0.51(+3.07%)
Feb 16, 2016 16.21 16.67 16.21 16.64 7,804 +0.70(+4.38%)
Feb 12, 2016 15.81 15.94 15.94 15.94 1,326 +0.37(+2.38%)
Feb 11, 2016 15.62 15.62 15.55 15.57 840 -0.48(-2.97%)
Feb 10, 2016 16.01 16.07 15.99 16.05 1,669 +0.23(+1.48%)
Feb 09, 2016 15.91 15.91 15.67 15.81 8,140 +0.04(+0.25%)
Feb 08, 2016 16.01 16.01 15.74 15.77 2,388 -0.72(-4.34%)
Feb 05, 2016 16.91 16.91 16.49 16.49 6,574 -0.51(-3.00%)
Feb 04, 2016 16.73 17.00 16.73 17.00 5,407 +0.46(+2.81%)
Feb 03, 2016 16.47 16.53 16.46 16.53 379 -0.48(-2.80%)
Feb 02, 2016 17.12 17.12 17.01 17.01 474 -0.31(-1.80%)
Feb 01, 2016 17.31 17.32 17.07 17.32 2,723 +0.08(+0.45%)
Jan 29, 2016 17.22 17.24 17.22 17.24 337 +0.16(+0.92%)
Jan 28, 2016 17.13 17.13 17.09 17.09 714 -0.08(-0.46%)
Jan 27, 2016 17.50 17.65 17.17 17.17 1,684 -0.37(-2.12%)
Jan 26, 2016 17.48 17.60 17.38 17.54 1,294 +0.01(+0.06%)
Jan 25, 2016 17.71 17.71 17.51 17.53 7,491 -0.24(-1.35%)
Jan 22, 2016 17.71 17.93 17.61 17.77 1,932 +0.39(+2.21%)
Jan 21, 2016 17.40 17.42 17.34 17.38 1,396 +0.03(+0.18%)
Jan 20, 2016 16.93 17.37 16.64 17.35 16,819 -0.13(-0.73%)
Jan 19, 2016 17.79 17.84 17.26 17.48 7,134 -0.15(-0.83%)
Jan 15, 2016 17.52 17.63 17.63 17.63 9,588 -0.42(-2.34%)
Jan 14, 2016 17.86 18.13 17.44 18.05 10,142 +0.13(+0.71%)
Jan 13, 2016 18.37 18.37 17.89 17.92 3,532 -0.50(-2.70%)
Jan 12, 2016 18.68 18.71 18.27 18.42 8,859 +0.07(+0.40%)
Jan 11, 2016 18.64 18.64 18.15 18.34 7,968 -0.29(-1.56%)
Jan 08, 2016 19.02 19.02 18.64 18.64 1,773 -0.24(-1.25%)
Jan 07, 2016 19.26 19.26 18.83 18.87 5,307 -0.56(-2.87%)
Jan 06, 2016 19.58 19.66 19.43 19.43 2,698 -0.40(-2.03%)
Jan 05, 2016 19.88 19.88 19.80 19.83 4,088 -0.05(-0.25%)
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.