Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.84 21.91 21.82 21.87 9,823 +0.12(+0.57%)
Mar 28, 2014 21.75 21.94 21.71 21.74 10,102 +0.09(+0.42%)
Mar 27, 2014 21.62 21.75 21.42 21.65 49,268 -0.01(-0.05%)
Mar 26, 2014 22.26 22.26 21.66 21.66 88,983 -0.41(-1.87%)
Mar 25, 2014 22.31 22.31 21.93 22.07 29,958 +0.04(+0.18%)
Mar 24, 2014 22.62 22.75 21.85 22.04 62,642 -0.45(-2.00%)
Mar 21, 2014 22.80 22.80 22.44 22.49 61,058 -0.19(-0.83%)
Mar 20, 2014 22.66 22.77 22.57 22.67 59,882 -0.05(-0.22%)
Mar 19, 2014 23.00 23.00 22.64 22.72 28,380 -0.11(-0.47%)
Mar 18, 2014 22.78 22.94 22.72 22.83 26,262 +0.15(+0.65%)
Mar 17, 2014 22.65 22.73 22.56 22.68 33,879 +0.15(+0.65%)
Mar 14, 2014 22.47 22.59 22.43 22.54 15,652 +0.01(+0.04%)
Mar 13, 2014 23.01 23.01 22.46 22.53 20,559 -0.34(-1.50%)
Mar 12, 2014 22.82 22.87 22.59 22.87 15,430 +0.07(+0.30%)
Mar 11, 2014 23.13 23.17 22.80 22.80 33,216 -0.18(-0.77%)
Mar 10, 2014 23.09 23.09 22.85 22.98 12,809 -0.05(-0.21%)
Mar 07, 2014 23.24 23.24 22.97 23.03 14,434 -0.18(-0.76%)
Mar 06, 2014 23.27 23.35 23.15 23.20 28,391 -0.03(-0.12%)
Mar 05, 2014 23.24 23.24 23.16 23.23 23,473 +0.07(+0.30%)
Mar 04, 2014 23.19 23.25 23.09 23.16 42,623 +0.29(+1.29%)
Mar 03, 2014 23.14 23.14 22.71 22.87 31,879 -0.24(-1.02%)
Feb 28, 2014 23.29 23.33 22.85 23.10 84,600 -0.08(-0.34%)
Feb 27, 2014 22.96 23.18 22.93 23.18 31,794 +0.35(+1.55%)
Feb 26, 2014 22.81 22.96 22.75 22.83 20,412 +0.15(+0.65%)
Feb 25, 2014 22.77 22.78 22.62 22.68 34,760 -0.02(-0.09%)
Feb 24, 2014 22.76 22.85 22.49 22.70 41,366 +0.22(+0.96%)
Feb 21, 2014 22.57 22.57 22.38 22.49 19,679 +0.01(+0.04%)
Feb 20, 2014 22.24 22.51 22.18 22.48 30,960 +0.16(+0.70%)
Feb 19, 2014 22.40 22.44 22.27 22.32 20,109 -0.11(-0.47%)
Feb 18, 2014 22.35 22.47 22.34 22.43 41,876 +0.12(+0.52%)
Feb 14, 2014 22.27 22.31 22.31 22.31 12,542 +0.12(+0.53%)
Feb 13, 2014 21.82 22.22 21.77 22.19 12,755 +0.35(+1.62%)
Feb 12, 2014 21.84 21.90 21.79 21.84 11,760 +0.10(+0.45%)
Feb 11, 2014 21.64 21.79 21.54 21.74 11,488 +0.11(+0.53%)
Feb 10, 2014 21.69 21.69 21.54 21.63 18,796 +0.01(+0.06%)
Feb 07, 2014 21.47 21.61 21.37 21.61 8,557 +0.41(+1.93%)
Feb 06, 2014 21.08 21.23 21.08 21.20 6,428 +0.05(+0.24%)
Feb 05, 2014 21.23 21.25 20.93 21.15 33,599 -0.10(-0.48%)
Feb 04, 2014 21.18 21.27 21.18 21.25 4,608 +0.23(+1.09%)
Feb 03, 2014 21.54 21.54 20.91 21.03 56,499 -0.44(-2.06%)
Jan 31, 2014 21.34 21.55 21.25 21.47 27,001 -0.03(-0.14%)
Jan 30, 2014 21.10 21.63 21.10 21.50 11,609 +0.66(+3.15%)
Jan 29, 2014 21.00 21.10 20.80 20.84 23,328 -0.35(-1.65%)
Jan 28, 2014 20.90 21.19 20.90 21.19 14,828 +0.27(+1.30%)
Jan 27, 2014 21.09 21.19 20.65 20.92 29,913 -0.20(-0.97%)
Jan 24, 2014 21.54 21.54 21.11 21.12 32,887 -0.53(-2.46%)
Jan 23, 2014 21.76 21.76 21.54 21.65 19,221 -0.14(-0.65%)
Jan 22, 2014 21.69 21.84 21.69 21.80 7,249 +0.06(+0.30%)
Jan 21, 2014 21.72 21.88 21.62 21.73 14,929 +0.08(+0.36%)
Jan 17, 2014 21.92 21.65 21.65 21.65 14,174 -0.20(-0.90%)
Jan 16, 2014 21.76 21.89 21.69 21.85 20,249 +0.13(+0.59%)
Jan 15, 2014 21.56 21.74 21.59 21.72 22,468 +0.16(+0.74%)
Jan 14, 2014 21.30 21.56 21.30 21.56 5,309 +0.34(+1.61%)
Jan 13, 2014 21.62 21.62 21.15 21.22 22,461 -0.41(-1.89%)
Jan 10, 2014 21.60 21.65 21.48 21.63 20,045 +0.18(+0.82%)
Jan 09, 2014 21.64 21.67 21.38 21.46 10,190 -0.07(-0.32%)
Jan 08, 2014 21.67 21.67 21.50 21.53 10,343 -0.09(-0.41%)
Jan 07, 2014 21.43 21.69 21.43 21.61 28,589 +0.15(+0.68%)
Jan 06, 2014 21.44 21.47 21.39 21.47 17,709 +0.03(+0.14%)
Jan 03, 2014 21.43 21.49 21.33 21.44 11,566 +0.10(+0.45%)
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.