Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 20.53 20.70 20.52 20.53 2,519 +0.15(+0.73%)
Dec 30, 2016 20.38 20.38 20.38 0 -0.08(-0.39%)
Dec 29, 2016 20.49 20.49 20.43 20.46 2,140 -0.06(-0.29%)
Dec 28, 2016 20.52 20.52 20.52 20.52 205 -0.19(-0.90%)
Dec 27, 2016 20.67 20.70 20.67 20.70 439 +0.20(+0.96%)
Dec 23, 2016 20.51 20.51 20.51 0 +0.08(+0.39%)
Dec 22, 2016 20.53 20.53 20.43 20.43 2,509 -0.15(-0.75%)
Dec 21, 2016 20.60 20.60 20.56 20.58 1,807 -0.00(-0.02%)
Dec 20, 2016 20.55 20.59 20.52 20.59 2,511 +0.06(+0.29%)
Dec 19, 2016 20.36 20.53 20.36 20.53 2,231 +0.06(+0.30%)
Dec 16, 2016 20.33 20.53 20.33 20.47 2,209 +0.08(+0.42%)
Dec 15, 2016 20.38 20.38 20.38 20.38 900 -0.03(-0.16%)
Dec 14, 2016 20.41 20.41 20.41 20.41 131 -0.14(-0.69%)
Dec 13, 2016 20.50 20.57 20.50 20.56 1,930 -0.07(-0.34%)
Dec 12, 2016 20.70 20.86 20.62 20.63 5,198 -0.19(-0.90%)
Dec 09, 2016 20.82 20.82 20.78 20.81 2,574 -0.02(-0.09%)
Dec 08, 2016 20.74 20.83 20.63 20.83 4,931 +0.25(+1.24%)
Dec 07, 2016 20.43 20.58 20.42 20.58 3,404 +0.14(+0.67%)
Dec 06, 2016 20.29 20.44 20.29 20.44 655 +0.19(+0.92%)
Dec 05, 2016 20.24 20.31 20.24 20.25 2,263 +0.09(+0.44%)
Dec 02, 2016 20.13 20.16 20.13 20.16 708 -0.19(-0.92%)
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.