Skip to main content

Renaissance IPO ETF (NY: IPO )

41.66 +0.31 (+0.75%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.84 31.07 30.72 31.02 34,798 +0.15(+0.50%)
Dec 30, 2019 31.09 31.11 30.70 30.87 10,628 -0.20(-0.65%)
Dec 27, 2019 31.16 31.20 30.98 31.07 18,652 -0.19(-0.61%)
Dec 26, 2019 31.14 31.27 30.99 31.26 12,624 +0.20(+0.66%)
Dec 24, 2019 30.86 31.13 30.86 31.06 18,652 +0.19(+0.63%)
Dec 23, 2019 30.89 31.00 30.76 30.86 20,445 -0.01(-0.03%)
Dec 20, 2019 30.83 30.94 30.83 30.87 69,094 +0.05(+0.16%)
Dec 19, 2019 30.60 30.91 30.54 30.82 19,779 +0.27(+0.88%)
Dec 18, 2019 30.46 30.66 30.46 30.55 19,135 -0.01(-0.03%)
Dec 17, 2019 30.54 30.61 30.44 30.56 16,239 +0.04(+0.13%)
Dec 16, 2019 30.15 30.64 30.15 30.52 22,659 +0.48(+1.59%)
Dec 13, 2019 30.13 30.30 30.02 30.05 6,919 -0.08(-0.25%)
Dec 12, 2019 30.18 30.34 29.97 30.12 17,870 -0.01(-0.02%)
Dec 11, 2019 30.18 30.18 30.01 30.13 15,036 -0.04(-0.15%)
Dec 10, 2019 30.39 30.39 30.17 30.17 3,987 -0.15(-0.49%)
Dec 09, 2019 30.50 30.60 30.32 30.32 8,566 -0.25(-0.80%)
Dec 06, 2019 30.70 30.71 30.56 30.57 15,174 +0.12(+0.41%)
Dec 05, 2019 30.82 30.82 30.35 30.44 3,911 -0.23(-0.75%)
Dec 04, 2019 30.63 30.67 30.55 30.67 5,980 +0.11(+0.34%)
Dec 03, 2019 29.69 30.57 29.69 30.57 8,025 +0.23(+0.75%)
Dec 02, 2019 31.04 31.04 30.11 30.34 14,045 -0.90(-2.89%)
Nov 29, 2019 31.31 31.39 31.20 31.24 3,316 -0.13(-0.42%)
Nov 27, 2019 31.35 31.38 31.28 31.38 17,787 +0.09(+0.29%)
Nov 26, 2019 31.03 31.29 31.03 31.28 12,048 +0.23(+0.73%)
Nov 25, 2019 30.70 31.10 30.70 31.06 19,353 +0.41(+1.33%)
Nov 22, 2019 30.32 30.65 30.26 30.65 7,738 +0.40(+1.32%)
Nov 21, 2019 30.52 30.53 30.19 30.25 8,498 +0.06(+0.20%)
Nov 20, 2019 29.97 30.30 29.85 30.19 9,184 -0.01(-0.03%)
Nov 19, 2019 30.18 30.31 29.95 30.20 10,701 +0.00(+0.00%)
Nov 18, 2019 30.29 30.40 30.05 30.20 25,695 -0.07(-0.24%)
Nov 15, 2019 29.85 30.32 29.81 30.27 12,461 +0.55(+1.85%)
Nov 14, 2019 29.59 29.75 29.58 29.72 6,495 +0.09(+0.30%)
Nov 13, 2019 29.34 29.64 29.26 29.63 7,775 +0.17(+0.57%)
Nov 12, 2019 29.28 29.48 29.23 29.46 11,308 +0.27(+0.92%)
Nov 11, 2019 28.97 29.32 28.94 29.20 3,991 -0.01(-0.03%)
Nov 08, 2019 28.86 29.21 28.86 29.20 8,140 +0.25(+0.85%)
Nov 07, 2019 29.20 29.35 28.92 28.96 50,233 -0.23(-0.78%)
Nov 06, 2019 29.36 29.36 29.18 29.19 5,347 -0.23(-0.78%)
Nov 05, 2019 29.71 29.76 29.36 29.41 15,102 -0.43(-1.45%)
Nov 04, 2019 29.90 30.02 29.76 29.85 24,511 +0.11(+0.39%)
Nov 01, 2019 29.50 29.77 29.39 29.73 127,627 +0.24(+0.81%)
Oct 31, 2019 29.68 29.86 29.34 29.49 13,354 -0.36(-1.20%)
Oct 30, 2019 29.44 29.90 29.43 29.85 25,656 +0.48(+1.63%)
Oct 29, 2019 29.60 29.60 29.36 29.38 10,622 -0.33(-1.10%)
Oct 28, 2019 29.11 29.70 29.11 29.70 35,117 +0.81(+2.79%)
Oct 25, 2019 28.46 28.96 28.38 28.90 24,721 +0.43(+1.50%)
Oct 24, 2019 28.06 28.59 28.06 28.47 11,840 +0.45(+1.60%)
Oct 23, 2019 27.82 28.18 27.82 28.02 7,909 +0.20(+0.72%)
Oct 22, 2019 28.28 28.42 27.77 27.82 23,112 -0.46(-1.62%)
Oct 21, 2019 28.00 28.33 27.94 28.28 24,245 +0.49(+1.75%)
Oct 18, 2019 28.30 28.30 27.37 27.79 10,953 -0.63(-2.21%)
Oct 17, 2019 28.31 28.51 28.30 28.42 11,503 +0.11(+0.39%)
Oct 16, 2019 28.56 28.58 28.21 28.31 8,966 -0.35(-1.22%)
Oct 15, 2019 28.30 28.74 28.26 28.66 14,680 +0.29(+1.02%)
Oct 14, 2019 28.32 28.49 28.26 28.37 9,096 -0.08(-0.28%)
Oct 11, 2019 28.24 28.67 28.24 28.45 30,148 +0.49(+1.74%)
Oct 10, 2019 28.06 28.23 27.91 27.96 7,724 -0.14(-0.50%)
Oct 09, 2019 28.00 28.25 28.00 28.10 14,967 +0.28(+1.00%)
Oct 08, 2019 28.16 28.16 27.80 27.82 19,832 -0.62(-2.17%)
Oct 07, 2019 28.28 28.51 28.23 28.44 18,475 +0.09(+0.32%)
Oct 04, 2019 28.30 28.36 27.97 28.35 12,662 +0.21(+0.74%)
Oct 03, 2019 27.42 28.14 27.21 28.14 23,778 +0.68(+2.46%)
Oct 02, 2019 27.44 27.50 27.22 27.46 50,940 -0.29(-1.04%)
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.