Skip to main content

Renaissance IPO ETF (NY: IPO )

41.73 +0.38 (+0.92%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.33 19.50 19.32 19.50 7,558 +0.56(+2.95%)
Sep 29, 2015 19.00 19.15 18.89 18.94 2,362 -0.03(-0.15%)
Sep 28, 2015 19.47 19.49 18.97 18.97 3,469 -0.72(-3.63%)
Sep 25, 2015 20.13 20.13 19.64 19.68 4,400 -0.31(-1.57%)
Sep 24, 2015 19.99 20.00 19.73 20.00 2,532 -0.09(-0.44%)
Sep 23, 2015 20.19 20.29 20.09 20.09 7,790 -0.08(-0.42%)
Sep 22, 2015 20.38 20.40 20.17 20.17 1,739 -0.54(-2.62%)
Sep 21, 2015 21.00 21.00 20.71 20.71 1,861 -0.19(-0.89%)
Sep 18, 2015 21.08 21.08 20.87 20.90 8,871 -0.39(-1.82%)
Sep 17, 2015 21.19 21.44 21.19 21.29 2,842 +0.22(+1.05%)
Sep 16, 2015 20.89 21.12 20.89 21.07 1,771 +0.26(+1.27%)
Sep 15, 2015 20.62 20.80 20.62 20.80 1,617 +0.18(+0.88%)
Sep 14, 2015 20.73 20.73 20.57 20.62 6,289 -0.05(-0.27%)
Sep 11, 2015 20.52 20.67 20.44 20.67 3,180 -0.01(-0.05%)
Sep 10, 2015 20.65 20.76 20.65 20.68 4,148 -0.16(-0.75%)
Sep 09, 2015 21.06 21.06 20.84 20.84 1,077 -0.01(-0.05%)
Sep 08, 2015 20.90 21.05 20.78 20.85 5,544 +0.25(+1.20%)
Sep 04, 2015 20.71 20.60 20.60 20.60 918 -0.42(-2.01%)
Sep 03, 2015 21.00 21.20 20.96 21.03 6,152 +0.16(+0.75%)
Sep 02, 2015 20.88 20.88 20.67 20.87 1,915 +0.17(+0.80%)
Sep 01, 2015 20.86 21.07 20.62 20.70 11,214 -0.67(-3.12%)
Aug 31, 2015 21.44 21.55 21.33 21.37 1,698 -0.12(-0.55%)
Aug 28, 2015 21.46 21.55 21.43 21.49 2,683 +0.10(+0.46%)
Aug 27, 2015 21.21 21.57 21.16 21.39 5,740 +0.56(+2.69%)
Aug 26, 2015 20.50 20.85 20.31 20.83 11,369 +0.44(+2.15%)
Aug 25, 2015 20.70 21.06 20.39 20.39 8,690 -0.04(-0.19%)
Aug 24, 2015 20.08 20.90 11.61 20.43 30,158 -0.69(-3.25%)
Aug 21, 2015 21.35 21.49 21.06 21.11 12,112 -0.44(-2.05%)
Aug 20, 2015 22.12 22.12 21.56 21.56 17,984 -0.77(-3.47%)
Aug 19, 2015 22.39 22.39 22.20 22.33 2,935 -0.27(-1.21%)
Aug 18, 2015 22.64 22.68 22.60 22.60 3,236 -0.12(-0.52%)
Aug 17, 2015 22.55 22.76 22.55 22.72 3,249 +0.18(+0.78%)
Aug 14, 2015 22.40 22.54 22.39 22.54 6,806 +0.09(+0.39%)
Aug 13, 2015 22.50 22.58 22.46 22.46 1,621 +0.02(+0.09%)
Aug 12, 2015 22.34 22.48 22.05 22.44 11,947 -0.19(-0.83%)
Aug 11, 2015 22.88 22.88 22.50 22.63 2,875 -0.49(-2.11%)
Aug 10, 2015 22.90 23.13 22.90 23.11 6,540 +0.36(+1.59%)
Aug 07, 2015 22.95 22.95 22.64 22.75 5,614 -0.17(-0.73%)
Aug 06, 2015 23.24 23.24 22.83 22.92 4,719 -0.39(-1.66%)
Aug 05, 2015 23.51 23.60 23.30 23.30 1,643 -0.01(-0.05%)
Aug 04, 2015 23.16 23.38 23.16 23.32 832 -0.00(-0.02%)
Aug 03, 2015 23.52 23.54 23.32 23.32 7,433 -0.24(-1.01%)
Jul 31, 2015 23.39 23.64 23.39 23.56 3,735 -0.01(-0.03%)
Jul 30, 2015 23.46 23.56 23.46 23.56 5,615 -0.01(-0.04%)
Jul 29, 2015 23.52 23.59 23.40 23.57 3,025 +0.00(+0.00%)
Jul 28, 2015 23.33 23.62 23.18 23.57 9,047 +0.35(+1.52%)
Jul 27, 2015 23.51 23.51 23.22 23.22 4,095 -0.50(-2.11%)
Jul 24, 2015 24.13 24.13 23.68 23.72 4,315 -0.26(-1.10%)
Jul 23, 2015 24.10 24.20 23.99 23.99 5,473 -0.14(-0.57%)
Jul 22, 2015 23.92 24.13 23.92 24.12 3,926 +0.09(+0.38%)
Jul 21, 2015 24.12 24.12 23.96 24.03 1,139 -0.02(-0.09%)
Jul 20, 2015 24.18 24.18 23.97 24.05 2,387 +0.01(+0.04%)
Jul 17, 2015 24.02 24.12 24.02 24.04 2,069 +0.04(+0.15%)
Jul 16, 2015 23.90 24.05 23.90 24.01 6,894 +0.17(+0.71%)
Jul 15, 2015 24.05 24.05 23.83 23.84 3,492 -0.19(-0.77%)
Jul 14, 2015 24.00 24.02 23.99 24.02 1,297 +0.19(+0.78%)
Jul 13, 2015 23.68 23.85 23.68 23.84 3,185 +0.34(+1.46%)
Jul 10, 2015 23.49 23.53 23.42 23.50 5,616 +0.20(+0.87%)
Jul 09, 2015 23.36 23.45 23.29 23.29 1,227 +0.34(+1.47%)
Jul 08, 2015 23.19 23.22 22.96 22.96 3,017 -0.44(-1.88%)
Jul 07, 2015 23.27 23.40 22.80 23.40 5,065 +0.06(+0.24%)
Jul 06, 2015 23.45 23.54 23.27 23.34 12,306 -0.22(-0.95%)
Jul 02, 2015 23.72 23.56 23.56 23.56 7,042 -0.12(-0.49%)
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.