Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.05 31.30 30.86 30.86 4,052 -0.51(-1.63%)
Apr 29, 2020 31.02 31.58 30.77 31.37 8,863 +0.97(+3.20%)
Apr 28, 2020 31.30 31.45 30.17 30.40 5,509 -0.27(-0.88%)
Apr 27, 2020 30.33 30.90 30.33 30.67 23,119 +0.56(+1.86%)
Apr 24, 2020 29.80 30.11 29.68 30.11 4,100 +0.54(+1.83%)
Apr 23, 2020 29.68 30.00 29.49 29.57 6,862 -0.11(-0.36%)
Apr 22, 2020 29.55 29.70 29.32 29.68 7,467 +0.82(+2.85%)
Apr 21, 2020 29.51 29.65 28.40 28.85 3,828 -1.04(-3.48%)
Apr 20, 2020 28.66 30.31 28.66 29.89 6,711 +0.59(+2.01%)
Apr 17, 2020 29.10 29.31 28.89 29.31 10,500 +0.87(+3.04%)
Apr 16, 2020 28.53 28.76 28.23 28.44 6,110 -0.01(-0.04%)
Apr 15, 2020 27.99 28.45 27.42 28.45 4,151 +0.12(+0.42%)
Apr 14, 2020 28.22 28.38 28.01 28.33 7,800 +0.97(+3.55%)
Apr 13, 2020 27.17 27.44 26.77 27.36 8,889 +0.15(+0.55%)
Apr 09, 2020 26.99 27.77 26.99 27.21 13,800 +0.50(+1.87%)
Apr 08, 2020 26.28 26.75 25.84 26.71 13,200 +0.94(+3.65%)
Apr 07, 2020 26.61 26.71 25.77 25.77 8,933 -0.10(-0.39%)
Apr 06, 2020 24.82 25.90 24.82 25.87 17,996 +1.85(+7.68%)
Apr 03, 2020 24.42 24.65 23.68 24.02 6,300 -0.47(-1.92%)
Apr 02, 2020 24.94 25.27 24.20 24.50 9,488 -0.82(-3.26%)
Apr 01, 2020 25.18 25.93 25.07 25.32 7,765 -1.02(-3.87%)
Mar 31, 2020 26.63 27.12 26.20 26.34 5,379 -0.28(-1.05%)
Mar 30, 2020 26.30 26.76 26.25 26.62 12,826 +0.30(+1.14%)
Mar 27, 2020 26.18 26.68 25.77 26.32 14,700 -0.71(-2.63%)
Mar 26, 2020 26.40 27.06 26.40 27.03 20,474 +1.38(+5.38%)
Mar 25, 2020 25.73 26.77 25.55 25.65 8,645 +0.27(+1.06%)
Mar 24, 2020 24.46 25.45 24.46 25.38 13,128 +1.99(+8.51%)
Mar 23, 2020 23.25 23.69 22.50 23.39 29,651 -0.02(-0.09%)
Mar 20, 2020 23.48 24.67 23.18 23.41 17,900 +0.17(+0.74%)
Mar 19, 2020 21.42 23.65 21.42 23.24 13,389 +1.68(+7.79%)
Mar 18, 2020 21.49 22.26 20.31 21.56 25,823 -1.47(-6.37%)
Mar 17, 2020 22.71 23.62 21.44 23.02 34,981 +0.69(+3.08%)
Mar 16, 2020 21.96 23.48 21.54 22.34 23,339 -3.12(-12.26%)
Mar 13, 2020 24.99 25.46 23.57 25.46 28,680 +1.47(+6.11%)
Mar 12, 2020 23.97 25.07 23.70 23.99 31,061 -2.91(-10.82%)
Mar 11, 2020 27.97 28.01 26.52 26.90 13,704 -1.85(-6.45%)
Mar 10, 2020 28.63 28.76 27.24 28.76 19,011 +1.30(+4.72%)
Mar 09, 2020 27.64 28.93 27.24 27.46 51,067 -3.07(-10.06%)
Mar 06, 2020 30.73 31.01 29.90 30.53 28,881 -1.02(-3.22%)
Mar 05, 2020 32.09 32.24 31.44 31.55 10,036 -0.88(-2.72%)
Mar 04, 2020 32.18 32.43 31.66 32.43 21,763 +1.00(+3.19%)
Mar 03, 2020 32.07 32.21 31.13 31.43 18,300 -0.65(-2.02%)
Mar 02, 2020 31.80 32.08 30.91 32.08 9,590 +0.87(+2.78%)
Feb 28, 2020 30.24 31.57 30.02 31.21 46,330 -0.21(-0.67%)
Feb 27, 2020 31.79 32.46 30.99 31.42 58,042 -1.20(-3.67%)
Feb 26, 2020 32.86 33.29 32.52 32.62 7,802 -0.06(-0.18%)
Feb 25, 2020 33.91 34.14 32.57 32.68 40,135 -0.88(-2.62%)
Feb 24, 2020 33.59 33.65 32.93 33.56 26,859 -1.06(-3.05%)
Feb 21, 2020 34.90 34.90 34.34 34.61 8,624 -0.38(-1.08%)
Feb 20, 2020 35.10 35.23 34.34 34.99 14,933 -0.05(-0.14%)
Feb 19, 2020 34.89 35.12 34.82 35.04 9,778 +0.37(+1.06%)
Feb 18, 2020 34.60 34.72 34.50 34.67 8,292 +0.04(+0.11%)
Feb 14, 2020 34.75 34.79 34.42 34.63 11,432 +0.06(+0.17%)
Feb 13, 2020 34.73 34.82 34.51 34.57 17,395 -0.14(-0.40%)
Feb 12, 2020 34.58 34.71 34.36 34.71 13,609 +0.06(+0.17%)
Feb 11, 2020 34.66 34.81 34.50 34.65 20,225 +0.25(+0.72%)
Feb 10, 2020 34.18 34.47 34.18 34.40 36,715 +0.32(+0.94%)
Feb 07, 2020 33.73 34.21 33.73 34.08 19,254 +0.42(+1.24%)
Feb 06, 2020 33.65 33.74 33.29 33.66 26,061 +0.15(+0.45%)
Feb 05, 2020 34.44 34.44 33.47 33.52 16,213 -0.58(-1.70%)
Feb 04, 2020 33.67 34.28 33.67 34.09 22,837 +0.79(+2.37%)
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.