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 (%)
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%)
Jul 02, 2018 29.31 29.47 29.27 29.39 5,939 -0.19(-0.64%)
Jun 29, 2018 29.57 29.58 11,275 +0.06(+0.20%)
Jun 28, 2018 29.36 29.52 29.11 29.52 4,627 +0.32(+1.09%)
Jun 27, 2018 30.27 30.27 29.20 29.20 4,590 -0.74(-2.46%)
Jun 26, 2018 29.89 29.94 29.67 29.94 3,310 +0.43(+1.45%)
Jun 25, 2018 30.20 30.20 29.33 29.51 4,304 -0.86(-2.84%)
Jun 22, 2018 30.94 30.94 30.31 30.37 3,399 -0.10(-0.33%)
Jun 21, 2018 31.03 31.03 30.47 30.47 6,139 -0.56(-1.79%)
Jun 20, 2018 30.88 31.04 30.88 31.03 9,358 +0.19(+0.61%)
Jun 19, 2018 31.18 31.18 30.46 30.84 9,317 -0.59(-1.86%)
Jun 18, 2018 31.26 31.48 31.11 31.43 12,047 +0.20(+0.63%)
Jun 15, 2018 31.25 31.24 31.23 7,567 +0.06(+0.19%)
Jun 14, 2018 30.91 31.17 30.87 31.17 6,206 +0.49(+1.58%)
Jun 13, 2018 30.84 30.89 30.68 30.69 5,209 +0.09(+0.29%)
Jun 12, 2018 30.64 30.76 30.60 30.60 11,707 +0.17(+0.55%)
Jun 11, 2018 30.43 30.43 30.43 30.43 519 +0.63(+2.13%)
Jun 08, 2018 29.79 29.79 29.79 29.79 360 +0.00(+0.00%)
Jun 07, 2018 30.11 30.20 29.79 29.79 2,242 -0.31(-1.02%)
Jun 06, 2018 30.10 30.10 2,271 +0.18(+0.60%)
Jun 05, 2018 29.89 29.92 29.89 29.92 622 +0.27(+0.90%)
Jun 04, 2018 29.65 29.66 29.65 29.66 2,424 +0.27(+0.91%)
Jun 01, 2018 29.17 29.39 29.17 29.39 1,894 +0.51(+1.75%)
May 31, 2018 29.06 29.15 28.88 28.88 1,379 -0.09(-0.31%)
May 30, 2018 28.67 28.99 28.67 28.97 2,676 +0.46(+1.61%)
May 29, 2018 28.76 28.76 28.51 28.51 1,722 -0.25(-0.86%)
May 25, 2018 28.76 28.76 28.76 0 +0.05(+0.19%)
May 24, 2018 28.71 28.71 28.71 28.71 207 +0.15(+0.53%)
May 23, 2018 28.51 28.58 28.51 28.56 465 -0.21(-0.71%)
May 22, 2018 28.71 28.78 28.71 28.76 2,096 +0.12(+0.41%)
May 21, 2018 28.93 28.93 28.64 28.64 1,438 +0.03(+0.10%)
May 17, 2018 28.61 28.61 28.61 195 +0.05(+0.17%)
May 16, 2018 28.44 28.57 28.42 28.56 20,586 +0.19(+0.66%)
May 15, 2018 28.38 28.38 28.38 28.38 285 -0.12(-0.42%)
May 14, 2018 28.77 28.79 28.49 28.49 789 -0.12(-0.42%)
May 11, 2018 28.74 28.74 28.50 28.61 1,617 -0.04(-0.16%)
May 10, 2018 28.44 28.68 28.44 28.66 3,555 +0.45(+1.60%)
May 09, 2018 28.21 28.24 28.16 28.21 4,082 +0.39(+1.39%)
May 08, 2018 27.81 27.82 27.81 27.82 5,311 -0.19(-0.69%)
May 07, 2018 27.79 28.02 27.79 28.01 3,911 +0.08(+0.30%)
May 04, 2018 27.67 27.94 27.67 27.93 1,186 +0.08(+0.30%)
May 03, 2018 27.65 27.84 27.64 27.84 1,635 -0.34(-1.22%)
May 02, 2018 28.31 28.31 28.19 28.19 1,273 -0.27(-0.94%)
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.