Renaissance IPO ETF (NY: IPO )

64.34 USD -0.39 (-0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.45 24.55 24.42 24.42 2,773 -0.07(-0.27%)
Mar 30, 2015 24.49 24.53 24.36 24.49 8,379 +0.12(+0.48%)
Mar 27, 2015 24.31 24.38 24.28 24.37 5,118 +0.14(+0.58%)
Mar 26, 2015 24.16 24.28 24.15 24.23 5,866 -0.07(-0.27%)
Mar 25, 2015 24.51 24.51 24.22 24.30 2,686 -0.39(-1.60%)
Mar 24, 2015 24.39 24.69 24.39 24.69 5,536 +0.12(+0.49%)
Mar 23, 2015 24.60 24.66 24.57 24.57 2,422 -0.07(-0.28%)
Mar 20, 2015 24.70 24.74 24.64 24.64 9,408 +0.05(+0.22%)
Mar 19, 2015 24.55 24.60 24.51 24.59 11,430 +0.07(+0.27%)
Mar 18, 2015 24.15 24.60 24.15 24.52 3,340 +0.27(+1.11%)
Mar 17, 2015 24.19 24.25 24.17 24.25 1,153 +0.10(+0.41%)
Mar 16, 2015 24.03 24.15 24.03 24.15 6,166 +0.30(+1.26%)
Mar 13, 2015 24.07 24.07 23.85 23.85 2,348 -0.20(-0.83%)
Mar 12, 2015 23.88 24.05 23.88 24.05 1,703 +0.28(+1.18%)
Mar 11, 2015 23.71 23.82 23.71 23.77 5,739 +0.04(+0.19%)
Mar 10, 2015 23.91 23.91 23.67 23.73 15,918 -0.29(-1.20%)
Mar 09, 2015 23.95 24.01 23.95 24.01 7,120 +0.08(+0.34%)
Mar 06, 2015 24.05 24.22 23.93 23.93 1,647 -0.31(-1.28%)
Mar 05, 2015 24.24 24.31 24.24 24.24 2,267 +0.06(+0.25%)
Mar 04, 2015 24.02 24.22 23.97 24.18 6,608 +0.04(+0.17%)
Mar 03, 2015 24.15 24.23 24.09 24.14 5,082 -0.06(-0.25%)
Mar 02, 2015 24.10 24.20 24.03 24.20 14,269 +0.10(+0.41%)
Feb 27, 2015 24.26 24.26 24.10 24.10 4,221 -0.16(-0.66%)
Feb 26, 2015 24.18 24.31 24.18 24.26 14,206 +0.09(+0.37%)
Feb 25, 2015 24.08 24.21 24.08 24.17 6,810 +0.08(+0.33%)
Feb 24, 2015 24.17 24.18 24.05 24.09 11,578 -0.03(-0.12%)
Feb 23, 2015 24.22 24.28 24.12 24.12 11,159 -0.17(-0.70%)
Feb 20, 2015 24.07 24.33 24.07 24.29 7,392 +0.06(+0.25%)
Feb 19, 2015 24.11 24.23 24.11 24.23 1,479 +0.12(+0.50%)
Feb 18, 2015 24.03 24.16 24.03 24.11 7,409 +0.08(+0.32%)
Feb 17, 2015 24.09 24.09 24.00 24.03 4,785 +0.03(+0.14%)
Feb 13, 2015 23.96 24.00 24.00 24.00 10,400 +0.09(+0.38%)
Feb 12, 2015 23.77 23.93 23.76 23.91 7,707 +0.31(+1.29%)
Feb 11, 2015 23.57 23.66 23.57 23.60 3,197 +0.21(+0.91%)
Feb 10, 2015 23.24 23.39 23.20 23.39 2,227 +0.22(+0.96%)
Feb 09, 2015 23.21 23.28 23.17 23.17 19,700 -0.10(-0.43%)
Feb 06, 2015 23.26 23.47 23.26 23.27 12,718 +0.21(+0.91%)
Feb 05, 2015 22.97 23.11 22.97 23.06 8,317 +0.19(+0.83%)
Feb 04, 2015 22.86 22.92 22.79 22.87 15,601 +0.05(+0.22%)
Feb 03, 2015 22.47 22.83 22.47 22.82 8,242 +0.70(+3.16%)
Feb 02, 2015 22.27 22.32 22.02 22.12 2,806 -0.05(-0.20%)
Jan 30, 2015 22.24 22.37 22.06 22.17 16,685 -0.22(-1.00%)
Jan 29, 2015 22.45 22.45 22.08 22.39 10,680 -0.19(-0.85%)
Jan 28, 2015 22.92 22.94 22.58 22.58 2,800 -0.40(-1.74%)
Jan 27, 2015 22.91 23.00 22.76 22.98 4,010 -0.16(-0.69%)
Jan 26, 2015 22.88 23.14 22.88 23.14 6,354 +0.24(+1.05%)
Jan 23, 2015 22.81 22.96 22.81 22.90 5,577 +0.05(+0.22%)
Jan 22, 2015 22.65 22.91 22.53 22.85 29,343 +0.34(+1.51%)
Jan 21, 2015 22.43 22.65 22.43 22.51 16,983 +0.10(+0.45%)
Jan 20, 2015 22.39 22.43 22.23 22.41 12,071 +0.08(+0.36%)
Jan 16, 2015 22.01 22.33 22.01 22.33 20,401 +0.23(+1.03%)
Jan 15, 2015 22.59 22.59 22.07 22.10 13,711 -0.49(-2.16%)
Jan 14, 2015 22.26 22.60 22.26 22.59 7,658 -0.09(-0.40%)
Jan 13, 2015 22.90 22.99 22.51 22.68 9,469 -0.05(-0.22%)
Jan 12, 2015 23.04 23.04 22.73 22.73 3,070 -0.34(-1.47%)
Jan 09, 2015 23.00 23.09 22.86 23.07 4,733 +0.04(+0.17%)
Jan 08, 2015 22.37 23.03 22.37 23.03 11,717 +0.47(+2.08%)
Jan 07, 2015 22.68 22.68 22.56 22.56 5,070 +0.04(+0.18%)
Jan 06, 2015 22.40 22.58 22.19 22.52 7,140 +0.12(+0.54%)
Jan 05, 2015 22.45 22.75 22.40 22.40 13,960 -0.32(-1.41%)
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.