Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.09 30.15 30.06 30.11 4,524 +0.03(+0.10%)
Sep 27, 2018 29.98 30.30 29.98 30.08 2,613 -0.07(-0.23%)
Sep 26, 2018 30.17 30.24 30.15 30.15 1,495 -0.02(-0.06%)
Sep 25, 2018 30.20 30.24 30.17 30.17 895 +0.11(+0.36%)
Sep 24, 2018 30.22 30.22 30.02 30.06 2,909 -0.28(-0.92%)
Sep 21, 2018 30.59 30.69 30.34 30.34 2,714 -0.21(-0.69%)
Sep 20, 2018 30.27 30.55 30.15 30.55 4,338 +0.48(+1.60%)
Sep 19, 2018 29.99 30.11 29.99 30.07 2,126 -0.13(-0.44%)
Sep 18, 2018 30.18 30.22 30.10 30.21 947 +0.31(+1.04%)
Sep 17, 2018 30.25 30.26 29.89 29.89 3,305 -0.65(-2.12%)
Sep 14, 2018 30.63 30.63 30.39 30.54 904 -0.02(-0.08%)
Sep 13, 2018 30.56 30.56 30.56 30.56 527 +0.31(+1.03%)
Sep 12, 2018 29.90 30.25 29.90 30.25 681 -0.00(-0.02%)
Sep 11, 2018 30.26 30.26 30.26 30.26 404 +0.14(+0.46%)
Sep 10, 2018 29.95 30.19 29.95 30.12 4,186 +0.19(+0.63%)
Sep 07, 2018 29.56 30.23 29.56 29.93 3,118 +0.25(+0.83%)
Sep 06, 2018 29.43 29.68 29.43 29.68 568 -0.25(-0.82%)
Sep 05, 2018 30.79 30.79 29.67 29.93 2,922 -0.40(-1.33%)
Sep 04, 2018 30.32 30.42 30.29 30.33 5,442 -0.21(-0.70%)
Aug 31, 2018 30.54 30.54 30.54 0 +0.06(+0.20%)
Aug 30, 2018 30.81 30.81 30.48 30.48 788 -0.32(-1.04%)
Aug 29, 2018 30.81 30.90 30.80 30.80 1,772 +0.02(+0.08%)
Aug 28, 2018 30.91 31.02 30.75 30.78 6,157 -0.09(-0.28%)
Aug 27, 2018 30.55 30.91 30.55 30.87 1,771 +0.40(+1.32%)
Aug 24, 2018 30.41 30.46 30.41 30.46 603 +0.29(+0.96%)
Aug 23, 2018 30.26 30.32 30.18 30.18 2,698 +0.04(+0.13%)
Aug 22, 2018 30.20 30.26 30.09 30.14 1,365 -0.08(-0.26%)
Aug 21, 2018 30.16 30.22 30.16 30.22 1,611 +0.40(+1.33%)
Aug 20, 2018 29.82 29.82 29.82 29.82 387 +0.01(+0.03%)
Aug 17, 2018 29.92 29.92 29.60 29.81 3,722 -0.03(-0.10%)
Aug 16, 2018 29.86 29.97 29.84 29.84 3,559 +0.34(+1.15%)
Aug 15, 2018 29.93 29.93 29.31 29.50 1,507 -0.57(-1.88%)
Aug 14, 2018 30.02 30.07 29.87 30.07 2,192 +0.05(+0.17%)
Aug 13, 2018 30.27 30.36 30.02 30.02 5,910 -0.31(-1.02%)
Aug 10, 2018 30.43 30.43 30.25 30.33 2,817 -0.20(-0.65%)
Aug 09, 2018 30.27 30.56 30.12 30.52 3,955 +0.73(+2.44%)
Aug 08, 2018 29.96 30.27 29.80 29.80 5,990 -0.27(-0.89%)
Aug 07, 2018 30.01 30.13 30.01 30.07 2,387 +0.13(+0.43%)
Aug 06, 2018 29.69 29.94 29.69 29.94 313 +0.48(+1.62%)
Aug 03, 2018 29.62 29.70 29.46 29.46 1,911 -0.08(-0.29%)
Aug 02, 2018 29.17 29.55 29.17 29.55 6,477 +0.01(+0.02%)
Aug 01, 2018 29.64 29.64 29.42 29.54 1,909 +0.18(+0.61%)
Jul 31, 2018 29.27 29.62 29.23 29.36 3,404 +0.11(+0.37%)
Jul 30, 2018 30.23 30.23 29.21 29.25 29,811 -1.26(-4.13%)
Jul 27, 2018 30.92 30.92 30.51 30.51 603 -0.13(-0.44%)
Jul 26, 2018 30.75 30.75 30.60 30.65 7,112 +0.15(+0.51%)
Jul 25, 2018 30.17 30.50 30.17 30.49 3,082 +0.27(+0.91%)
Jul 24, 2018 31.01 31.01 30.18 30.22 60,858 -0.46(-1.51%)
Jul 23, 2018 30.68 30.72 30.66 30.68 2,182 +0.04(+0.13%)
Jul 20, 2018 30.73 30.73 30.62 30.64 1,866 +0.01(+0.03%)
Jul 19, 2018 31.02 31.02 30.63 30.63 5,602 -0.18(-0.59%)
Jul 18, 2018 30.86 31.22 30.77 30.82 3,497 -0.02(-0.07%)
Jul 17, 2018 30.55 30.84 30.55 30.84 46,904 +0.34(+1.12%)
Jul 16, 2018 30.67 30.67 30.49 30.49 2,216 -0.06(-0.20%)
Jul 13, 2018 30.60 30.60 30.54 30.55 3,081 -0.12(-0.39%)
Jul 12, 2018 30.36 30.69 30.36 30.67 3,549 +0.57(+1.88%)
Jul 11, 2018 30.01 30.17 30.01 30.11 3,218 -0.17(-0.56%)
Jul 10, 2018 30.47 30.48 30.23 30.28 4,636 -0.10(-0.33%)
Jul 09, 2018 30.39 30.39 30.13 30.38 1,138 +0.25(+0.83%)
Jul 06, 2018 29.92 30.15 29.92 30.13 2,596 +0.33(+1.10%)
Jul 05, 2018 29.49 29.80 29.49 29.80 12,834 +0.08(+0.27%)
Jul 03, 2018 29.72 29.72 29.72 0 +0.33(+1.12%)
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.