Skip to main content

Renaissance IPO ETF (NY: IPO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 20.50 20.50 20.35 20.35 3,004 -0.14(-0.68%)
Nov 30, 2016 20.68 20.68 20.48 20.49 1,087 +0.01(+0.03%)
Nov 29, 2016 20.40 20.48 20.40 20.48 1,673 -0.04(-0.21%)
Nov 28, 2016 20.59 20.60 20.53 20.53 1,590 -0.17(-0.81%)
Nov 25, 2016 20.67 20.69 20.67 20.69 978 +0.08(+0.38%)
Nov 23, 2016 20.62 20.62 20.62 0 -0.06(-0.29%)
Nov 21, 2016 20.68 148 +0.11(+0.53%)
Nov 18, 2016 20.66 20.66 20.52 20.57 5,843 +0.05(+0.24%)
Nov 17, 2016 20.49 20.52 20.49 20.52 8,919 +0.12(+0.58%)
Nov 16, 2016 20.38 20.40 20.38 20.40 2,272 -0.02(-0.08%)
Nov 15, 2016 20.14 20.42 20.14 20.42 1,364 +0.24(+1.17%)
Nov 14, 2016 20.17 20.21 20.16 20.18 888 +0.04(+0.22%)
Nov 11, 2016 20.14 20.14 20.14 20.14 234 +0.02(+0.10%)
Nov 10, 2016 20.21 20.26 20.12 20.12 1,076 +0.13(+0.65%)
Nov 09, 2016 19.48 20.02 19.48 19.99 2,090 +0.20(+0.99%)
Nov 08, 2016 19.69 19.82 19.69 19.79 1,820 -0.02(-0.10%)
Nov 07, 2016 19.79 19.84 19.79 19.81 8,980 +0.39(+2.03%)
Nov 04, 2016 19.42 19.46 19.42 19.42 1,158 +0.17(+0.87%)
Nov 03, 2016 19.52 19.52 19.25 19.25 4,238 -0.45(-2.30%)
Nov 02, 2016 19.91 19.91 19.59 19.70 7,056 -0.12(-0.60%)
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.