Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.95 18.95 18.92 18.92 673 +0.12(+0.65%)
Mar 30, 2016 18.83 18.86 18.80 18.80 4,024 +0.08(+0.45%)
Mar 29, 2016 18.46 18.71 18.33 18.71 5,263 +0.31(+1.70%)
Mar 28, 2016 18.41 18.43 18.34 18.40 2,189 +0.11(+0.59%)
Mar 24, 2016 18.29 18.29 18.29 18.29 101 -0.14(-0.75%)
Mar 23, 2016 18.81 18.81 18.43 18.43 2,565 -0.35(-1.85%)
Mar 22, 2016 18.59 18.77 18.59 18.77 1,019 +0.07(+0.39%)
Mar 21, 2016 18.76 18.79 18.66 18.70 4,885 +0.11(+0.62%)
Mar 18, 2016 18.62 18.64 18.59 18.59 663 +0.10(+0.55%)
Mar 17, 2016 18.32 18.49 18.26 18.49 6,637 +0.17(+0.91%)
Mar 16, 2016 18.22 18.35 18.19 18.32 1,078 +0.17(+0.95%)
Mar 15, 2016 18.10 18.15 18.10 18.15 714 -0.30(-1.61%)
Mar 14, 2016 18.40 18.50 18.36 18.44 2,548 -0.12(-0.65%)
Mar 11, 2016 18.44 18.57 18.44 18.57 1,427 +0.48(+2.66%)
Mar 10, 2016 18.22 18.22 18.08 18.08 568 -0.05(-0.27%)
Mar 09, 2016 18.12 18.13 17.97 18.13 8,461 +0.07(+0.38%)
Mar 08, 2016 18.26 18.26 18.06 18.06 4,198 -0.41(-2.21%)
Mar 07, 2016 18.27 18.57 18.27 18.47 2,242 +0.05(+0.30%)
Mar 04, 2016 18.29 18.29 18.29 18.42 757 +0.22(+1.19%)
Mar 03, 2016 18.20 18.20 18.20 18.20 305 -0.02(-0.11%)
Mar 02, 2016 17.98 18.22 17.98 18.22 951 +0.30(+1.69%)
Mar 01, 2016 17.65 17.93 17.65 17.92 4,199 +0.27(+1.51%)
Feb 29, 2016 17.69 17.69 17.59 17.65 2,546 +0.11(+0.62%)
Feb 26, 2016 17.39 17.54 17.39 17.54 956 +0.31(+1.81%)
Feb 25, 2016 17.11 17.29 17.11 17.23 847 +0.16(+0.93%)
Feb 24, 2016 16.93 17.07 16.78 17.07 1,373 -0.10(-0.58%)
Feb 23, 2016 17.34 17.34 17.17 17.17 2,715 -0.31(-1.78%)
Feb 22, 2016 17.39 17.49 17.39 17.49 3,393 +0.31(+1.83%)
Feb 19, 2016 16.95 17.17 16.95 17.17 1,490 +0.15(+0.86%)
Feb 18, 2016 17.24 17.24 17.00 17.02 3,656 -0.14(-0.82%)
Feb 17, 2016 16.97 17.16 16.97 17.16 947 +0.51(+3.07%)
Feb 16, 2016 16.23 16.68 16.23 16.65 7,797 +0.70(+4.38%)
Feb 12, 2016 15.83 15.95 15.95 15.95 1,324 +0.37(+2.38%)
Feb 11, 2016 15.63 15.63 15.56 15.58 839 -0.48(-2.97%)
Feb 10, 2016 16.03 16.08 16.01 16.06 1,668 +0.23(+1.48%)
Feb 09, 2016 15.93 15.93 15.68 15.83 8,133 +0.04(+0.25%)
Feb 08, 2016 16.02 16.02 15.76 15.79 2,386 -0.72(-4.34%)
Feb 05, 2016 16.93 16.93 16.50 16.50 6,568 -0.51(-3.00%)
Feb 04, 2016 16.75 17.01 16.75 17.01 5,402 +0.47(+2.81%)
Feb 03, 2016 16.48 16.55 16.48 16.55 379 -0.48(-2.80%)
Feb 02, 2016 17.13 17.13 17.03 17.03 473 -0.31(-1.80%)
Feb 01, 2016 17.33 17.34 17.08 17.34 2,721 +0.08(+0.45%)
Jan 29, 2016 17.24 17.26 17.24 17.26 337 +0.16(+0.93%)
Jan 28, 2016 17.14 17.14 17.10 17.10 713 -0.08(-0.46%)
Jan 27, 2016 17.51 17.67 17.18 17.18 1,682 -0.37(-2.12%)
Jan 26, 2016 17.50 17.61 17.40 17.55 1,293 +0.01(+0.06%)
Jan 25, 2016 17.73 17.73 17.52 17.54 7,484 -0.24(-1.35%)
Jan 22, 2016 17.73 17.95 17.62 17.78 1,931 +0.39(+2.22%)
Jan 21, 2016 17.42 17.44 17.36 17.40 1,395 +0.03(+0.18%)
Jan 20, 2016 16.95 17.39 16.65 17.37 16,804 -0.13(-0.73%)
Jan 19, 2016 17.81 17.86 17.28 17.50 7,127 -0.15(-0.83%)
Jan 15, 2016 17.53 17.64 17.64 17.64 9,579 -0.42(-2.34%)
Jan 14, 2016 17.88 18.14 17.46 18.06 10,133 +0.13(+0.71%)
Jan 13, 2016 18.39 18.39 17.91 17.94 3,529 -0.50(-2.70%)
Jan 12, 2016 18.69 18.73 18.29 18.43 8,851 +0.07(+0.40%)
Jan 11, 2016 18.65 18.65 18.16 18.36 7,961 -0.29(-1.56%)
Jan 08, 2016 19.04 19.04 18.65 18.65 1,772 -0.24(-1.25%)
Jan 07, 2016 19.28 19.28 18.85 18.89 5,302 -0.56(-2.87%)
Jan 06, 2016 19.60 19.68 19.44 19.45 2,695 -0.40(-2.03%)
Jan 05, 2016 19.90 19.90 19.82 19.85 4,084 -0.05(-0.25%)
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.