Skip to main content

Renaissance IPO ETF (NY: IPO )

41.53 +0.18 (+0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.75 22.82 22.72 22.82 2,568 +0.06(+0.26%)
Mar 30, 2017 22.72 22.76 22.72 22.76 908 +0.01(+0.04%)
Mar 29, 2017 22.70 22.75 22.70 22.75 1,043 +0.11(+0.48%)
Mar 28, 2017 22.45 22.70 22.34 22.64 5,795 +0.17(+0.75%)
Mar 27, 2017 22.15 22.50 22.15 22.47 5,245 +0.12(+0.55%)
Mar 24, 2017 22.32 22.35 22.31 22.35 1,921 +0.07(+0.33%)
Mar 23, 2017 22.13 22.28 22.13 22.28 1,674 +0.23(+1.04%)
Mar 22, 2017 21.98 22.05 21.94 22.05 3,318 +0.13(+0.59%)
Mar 21, 2017 22.07 22.07 21.92 21.92 3,559 -0.34(-1.51%)
Mar 20, 2017 22.34 22.34 22.25 22.25 2,243 -0.10(-0.44%)
Mar 17, 2017 22.31 22.38 22.31 22.35 2,349 +0.09(+0.42%)
Mar 16, 2017 22.36 22.37 22.26 22.26 2,089 +0.17(+0.75%)
Mar 15, 2017 22.02 22.15 22.02 22.09 2,800 +0.09(+0.41%)
Mar 14, 2017 21.99 22.00 21.98 22.00 555 -0.16(-0.72%)
Mar 13, 2017 22.14 22.18 22.14 22.16 565 +0.03(+0.13%)
Mar 10, 2017 22.07 22.16 22.07 22.13 3,051 +0.12(+0.56%)
Mar 09, 2017 22.08 22.08 21.89 22.01 8,029 -0.07(-0.33%)
Mar 08, 2017 22.03 22.11 22.03 22.08 2,803 +0.04(+0.16%)
Mar 07, 2017 22.22 22.31 22.05 22.05 3,763 -0.12(-0.53%)
Mar 06, 2017 22.21 22.21 22.07 22.17 6,384 -0.19(-0.85%)
Mar 03, 2017 22.38 22.38 22.23 22.36 3,654 +0.08(+0.34%)
Mar 02, 2017 22.54 22.54 22.27 22.28 23,544 -0.24(-1.08%)
Mar 01, 2017 22.50 22.52 22.44 22.52 9,012 +0.24(+1.09%)
Feb 28, 2017 22.28 22.35 22.28 22.28 633 -0.22(-0.97%)
Feb 27, 2017 22.48 22.50 22.41 22.50 4,215 +0.09(+0.40%)
Feb 24, 2017 22.36 22.45 22.36 22.41 1,854 -0.08(-0.35%)
Feb 23, 2017 22.46 22.49 22.41 22.49 1,226 +0.03(+0.14%)
Feb 22, 2017 22.50 22.51 22.44 22.46 8,150 -0.03(-0.14%)
Feb 21, 2017 22.38 22.49 22.38 22.49 3,529 +0.20(+0.88%)
Feb 17, 2017 22.29 22.29 22.29 0 +0.10(+0.45%)
Feb 16, 2017 22.35 22.35 22.16 22.19 5,126 -0.16(-0.69%)
Feb 15, 2017 22.15 22.35 22.15 22.35 2,650 +0.26(+1.19%)
Feb 14, 2017 21.96 22.09 21.96 22.08 3,314 +0.20(+0.90%)
Feb 13, 2017 21.86 21.90 21.86 21.89 5,098 +0.15(+0.68%)
Feb 10, 2017 21.74 21.74 21.66 21.74 1,940 +0.15(+0.68%)
Feb 09, 2017 21.59 21.59 21.59 21.59 630 +0.41(+1.91%)
Feb 08, 2017 21.26 21.26 21.19 21.19 788 -0.15(-0.70%)
Feb 07, 2017 21.32 21.33 21.32 21.33 527 +0.00(+0.02%)
Feb 06, 2017 21.42 21.42 21.32 21.33 1,761 -0.16(-0.76%)
Feb 03, 2017 21.48 21.49 21.38 21.49 2,407 +0.22(+1.03%)
Feb 02, 2017 21.13 21.34 21.13 21.27 2,584 +0.15(+0.69%)
Feb 01, 2017 21.13 21.13 21.10 21.13 582 +0.01(+0.04%)
Jan 31, 2017 21.17 21.17 21.11 21.12 1,312 +0.03(+0.16%)
Jan 30, 2017 21.34 21.34 21.03 21.08 4,280 -0.31(-1.45%)
Jan 27, 2017 21.44 21.44 21.36 21.39 1,324 -0.05(-0.25%)
Jan 26, 2017 21.75 21.75 21.44 21.45 2,642 -0.21(-0.96%)
Jan 25, 2017 21.65 21.68 21.63 21.66 5,212 +0.11(+0.51%)
Jan 24, 2017 21.22 21.56 21.22 21.55 801 +0.28(+1.32%)
Jan 23, 2017 21.39 21.39 21.27 21.27 1,701 -0.12(-0.57%)
Jan 20, 2017 21.38 21.39 21.38 21.39 1,062 +0.14(+0.67%)
Jan 19, 2017 21.30 21.33 21.25 21.25 724 +0.02(+0.09%)
Jan 18, 2017 21.21 21.27 21.21 21.23 1,975 +0.10(+0.47%)
Jan 17, 2017 21.20 21.22 21.13 21.13 2,775 -0.09(-0.42%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.17(+0.79%)
Jan 12, 2017 20.94 21.07 20.94 21.05 3,062 -0.06(-0.28%)
Jan 11, 2017 21.15 21.15 21.11 21.11 1,045 +0.06(+0.30%)
Jan 10, 2017 21.10 21.23 21.04 21.04 8,454 -0.09(-0.41%)
Jan 09, 2017 21.13 21.22 21.06 21.13 7,286 +0.07(+0.34%)
Jan 06, 2017 21.11 21.11 20.94 21.06 5,830 +0.08(+0.40%)
Jan 05, 2017 20.99 20.99 20.85 20.98 4,955 +0.07(+0.35%)
Jan 04, 2017 20.67 20.90 20.64 20.90 610 +0.37(+1.82%)
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.