Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.63 27.12 26.20 26.34 5,379 -0.28(-1.05%)
Mar 30, 2020 26.30 26.76 26.25 26.62 12,826 +0.30(+1.14%)
Mar 27, 2020 26.18 26.68 25.77 26.32 14,700 -0.71(-2.63%)
Mar 26, 2020 26.40 27.06 26.40 27.03 20,474 +1.38(+5.38%)
Mar 25, 2020 25.73 26.77 25.55 25.65 8,645 +0.27(+1.06%)
Mar 24, 2020 24.46 25.45 24.46 25.38 13,128 +1.99(+8.51%)
Mar 23, 2020 23.25 23.69 22.50 23.39 29,651 -0.02(-0.09%)
Mar 20, 2020 23.48 24.67 23.18 23.41 17,900 +0.17(+0.74%)
Mar 19, 2020 21.42 23.65 21.42 23.24 13,389 +1.68(+7.79%)
Mar 18, 2020 21.49 22.26 20.31 21.56 25,823 -1.47(-6.37%)
Mar 17, 2020 22.71 23.62 21.44 23.02 34,981 +0.69(+3.08%)
Mar 16, 2020 21.96 23.48 21.54 22.34 23,339 -3.12(-12.26%)
Mar 13, 2020 24.99 25.46 23.57 25.46 28,680 +1.47(+6.11%)
Mar 12, 2020 23.97 25.07 23.70 23.99 31,061 -2.91(-10.82%)
Mar 11, 2020 27.97 28.01 26.52 26.90 13,704 -1.85(-6.45%)
Mar 10, 2020 28.63 28.76 27.24 28.76 19,011 +1.30(+4.72%)
Mar 09, 2020 27.64 28.93 27.24 27.46 51,067 -3.07(-10.06%)
Mar 06, 2020 30.73 31.01 29.90 30.53 28,881 -1.02(-3.22%)
Mar 05, 2020 32.09 32.24 31.44 31.55 10,036 -0.88(-2.72%)
Mar 04, 2020 32.18 32.43 31.66 32.43 21,763 +1.00(+3.19%)
Mar 03, 2020 32.07 32.21 31.13 31.43 18,300 -0.65(-2.02%)
Mar 02, 2020 31.80 32.08 30.91 32.08 9,590 +0.87(+2.78%)
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%)
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.