Renaissance IPO ETF (NY: IPO )

70.23 USD -0.60 (-0.85%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 44.20 44.40 43.61 44.32 82,000 +1.06(+2.44%)
Jul 30, 2020 43.01 43.55 42.65 43.26 43,721 +0.04(+0.09%)
Jul 29, 2020 43.12 43.38 42.87 43.22 44,457 +0.65(+1.53%)
Jul 28, 2020 42.66 43.14 42.53 42.57 48,248 +0.09(+0.21%)
Jul 27, 2020 41.93 42.65 41.80 42.48 46,457 +0.90(+2.16%)
Jul 24, 2020 41.41 41.86 40.49 41.58 96,600 -0.73(-1.73%)
Jul 23, 2020 43.39 43.79 41.80 42.31 77,430 -1.14(-2.62%)
Jul 22, 2020 43.37 43.93 43.03 43.45 58,140 -0.23(-0.53%)
Jul 21, 2020 44.83 44.83 43.51 43.68 62,650 -0.48(-1.09%)
Jul 20, 2020 42.88 44.29 42.50 44.16 97,069 +1.26(+2.94%)
Jul 17, 2020 42.70 42.99 42.17 42.90 66,800 +0.54(+1.27%)
Jul 16, 2020 42.75 42.75 41.91 42.36 81,396 -0.82(-1.90%)
Jul 15, 2020 43.59 43.70 42.37 43.18 88,506 +0.53(+1.24%)
Jul 14, 2020 42.38 42.89 40.58 42.65 268,006 -0.09(-0.21%)
Jul 13, 2020 45.19 45.19 42.40 42.74 211,298 -1.51(-3.41%)
Jul 10, 2020 44.61 44.75 44.00 44.25 109,800 -0.34(-0.76%)
Jul 09, 2020 44.57 44.73 43.12 44.59 337,485 +0.59(+1.34%)
Jul 08, 2020 43.32 44.07 43.20 44.00 207,659 +1.24(+2.90%)
Jul 07, 2020 42.00 42.99 42.00 42.76 94,603 +0.72(+1.71%)
Jul 06, 2020 42.64 42.97 41.80 42.04 99,871 +0.61(+1.47%)
Jul 02, 2020 41.21 41.69 41.20 41.43 79,700 +0.59(+1.44%)
Jul 01, 2020 40.31 40.92 40.31 40.84 42,853 +0.40(+0.99%)
Jun 30, 2020 39.87 40.70 39.87 40.44 63,393 +0.68(+1.71%)
Jun 29, 2020 40.20 40.20 38.64 39.76 100,288 -0.34(-0.85%)
Jun 26, 2020 40.97 41.04 39.72 40.10 72,100 -0.99(-2.41%)
Jun 25, 2020 40.54 41.11 40.15 41.09 61,645 +0.52(+1.28%)
Jun 24, 2020 41.27 42.01 39.91 40.57 83,461 -1.15(-2.76%)
Jun 23, 2020 41.94 42.22 41.46 41.72 137,650 +0.39(+0.94%)
Jun 22, 2020 41.46 41.70 40.75 41.34 143,410 +0.02(+0.05%)
Jun 19, 2020 41.93 41.99 41.06 41.31 167,000 +0.38(+0.94%)
Jun 18, 2020 40.37 41.02 40.30 40.93 95,999 +0.88(+2.21%)
Jun 17, 2020 40.01 40.49 39.77 40.05 106,762 +0.44(+1.10%)
Jun 16, 2020 40.43 40.66 38.75 39.61 89,301 +0.68(+1.75%)
Jun 15, 2020 37.38 39.03 37.00 38.93 73,994 +1.53(+4.09%)
Jun 12, 2020 37.86 37.97 36.71 37.40 35,600 +0.88(+2.41%)
Jun 11, 2020 37.32 38.00 36.22 36.52 55,072 -2.03(-5.27%)
Jun 10, 2020 38.70 38.86 38.20 38.55 35,327 +0.17(+0.45%)
Jun 09, 2020 38.68 38.68 38.05 38.38 29,599 -0.30(-0.78%)
Jun 08, 2020 38.04 38.79 37.71 38.68 46,813 +0.84(+2.22%)
Jun 05, 2020 37.96 38.18 37.42 37.84 30,300 +0.15(+0.40%)
Jun 04, 2020 38.36 38.42 37.38 37.69 48,516 -0.89(-2.31%)
Jun 03, 2020 38.32 38.72 38.12 38.58 64,050 +0.68(+1.79%)
Jun 02, 2020 37.74 37.91 36.88 37.90 26,449 +0.42(+1.12%)
Jun 01, 2020 36.83 37.66 36.57 37.48 39,238 +0.75(+2.04%)
May 29, 2020 35.26 36.73 35.26 36.73 9,200 +1.60(+4.55%)
May 28, 2020 35.41 35.92 34.95 35.13 12,574 -0.23(-0.65%)
May 27, 2020 35.48 35.48 33.78 35.36 37,879 -0.18(-0.51%)
May 26, 2020 37.00 37.00 35.46 35.54 41,952 -0.53(-1.47%)
May 22, 2020 35.53 36.07 35.51 36.07 46,100 +0.61(+1.72%)
May 21, 2020 35.67 35.67 34.93 35.46 31,045 -0.11(-0.30%)
May 20, 2020 35.43 35.82 35.17 35.57 15,064 +0.62(+1.78%)
May 19, 2020 34.61 35.43 34.61 34.95 31,426 +0.12(+0.33%)
May 18, 2020 34.80 35.50 34.66 34.83 45,432 +1.00(+2.96%)
May 15, 2020 33.03 33.84 33.03 33.83 5,200 +0.59(+1.78%)
May 14, 2020 32.55 33.28 32.33 33.24 8,159 +0.26(+0.79%)
May 13, 2020 33.43 33.77 32.20 32.97 30,220 -0.31(-0.92%)
May 12, 2020 33.93 34.45 33.28 33.28 13,730 -0.62(-1.82%)
May 11, 2020 32.95 34.04 32.95 33.90 21,573 +0.67(+2.01%)
May 08, 2020 32.85 33.33 32.68 33.23 40,500 +0.87(+2.69%)
May 07, 2020 31.69 32.57 31.69 32.36 31,658 +1.29(+4.15%)
May 06, 2020 30.94 31.26 30.85 31.07 7,917 +0.48(+1.57%)
May 05, 2020 30.77 30.94 30.49 30.59 12,961 +0.36(+1.20%)
May 04, 2020 29.59 30.27 29.59 30.23 6,906 +0.34(+1.13%)
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.