Renaissance IPO ETF (NY: IPO )

68.27 USD -1.25 (-1.80%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.33 31.66 30.10 31.30 46,200 -0.21(-0.67%)
Feb 27, 2020 31.88 32.55 31.08 31.51 57,879 -1.20(-3.67%)
Feb 26, 2020 32.95 33.39 32.61 32.71 7,780 -0.06(-0.18%)
Feb 25, 2020 34.01 34.24 32.66 32.77 40,022 -0.88(-2.62%)
Feb 24, 2020 33.68 33.75 33.02 33.65 26,784 -1.06(-3.05%)
Feb 21, 2020 35.00 35.00 34.44 34.71 8,600 -0.38(-1.08%)
Feb 20, 2020 35.20 35.33 34.44 35.09 14,891 -0.05(-0.14%)
Feb 19, 2020 34.99 35.22 34.92 35.14 9,751 +0.37(+1.06%)
Feb 18, 2020 34.70 34.82 34.60 34.77 8,269 +0.04(+0.12%)
Feb 14, 2020 34.85 34.89 34.52 34.73 11,400 +0.06(+0.17%)
Feb 13, 2020 34.83 34.92 34.61 34.67 17,346 -0.14(-0.40%)
Feb 12, 2020 34.68 34.81 34.46 34.81 13,571 +0.06(+0.17%)
Feb 11, 2020 34.76 34.91 34.60 34.75 20,168 +0.25(+0.72%)
Feb 10, 2020 34.28 34.57 34.28 34.50 36,612 +0.32(+0.94%)
Feb 07, 2020 33.83 34.31 33.83 34.18 19,200 +0.42(+1.24%)
Feb 06, 2020 33.75 33.83 33.38 33.76 25,988 +0.15(+0.45%)
Feb 05, 2020 34.54 34.54 33.56 33.61 16,168 -0.58(-1.70%)
Feb 04, 2020 33.77 34.38 33.77 34.19 22,773 +0.79(+2.37%)
Feb 03, 2020 32.98 33.40 32.92 33.40 76,308 +0.62(+1.89%)
Jan 31, 2020 33.16 33.16 32.50 32.78 22,000 -0.55(-1.65%)
Jan 30, 2020 33.01 33.33 32.83 33.33 10,513 +0.15(+0.44%)
Jan 29, 2020 33.61 33.61 33.16 33.18 10,368 -0.09(-0.26%)
Jan 28, 2020 32.92 33.28 32.90 33.27 13,268 +0.53(+1.62%)
Jan 27, 2020 32.50 32.94 32.01 32.74 22,224 -0.54(-1.62%)
Jan 24, 2020 34.23 34.23 33.00 33.28 50,900 -0.55(-1.63%)
Jan 23, 2020 33.91 33.95 33.51 33.83 20,519 -0.06(-0.18%)
Jan 22, 2020 34.30 34.44 33.83 33.89 99,278 -0.02(-0.05%)
Jan 21, 2020 33.28 33.98 33.20 33.91 35,776 +0.55(+1.64%)
Jan 17, 2020 33.64 33.65 33.33 33.36 32,200 -0.15(-0.45%)
Jan 16, 2020 33.39 33.55 33.33 33.51 76,154 +0.20(+0.60%)
Jan 15, 2020 33.06 33.55 33.06 33.31 11,653 +0.31(+0.94%)
Jan 14, 2020 32.86 33.14 32.67 33.00 16,026 +0.25(+0.76%)
Jan 13, 2020 32.67 32.87 32.56 32.75 24,010 +0.16(+0.49%)
Jan 10, 2020 32.65 32.80 32.53 32.59 10,600 +0.05(+0.15%)
Jan 09, 2020 32.59 32.61 32.36 32.54 13,512 +0.20(+0.62%)
Jan 08, 2020 32.02 32.50 32.02 32.34 16,914 +0.29(+0.90%)
Jan 07, 2020 31.83 32.10 31.83 32.05 10,867 +0.23(+0.72%)
Jan 06, 2020 31.42 31.88 31.42 31.82 13,255 +0.15(+0.46%)
Jan 03, 2020 31.25 31.75 31.25 31.67 16,100 -0.02(-0.05%)
Jan 02, 2020 31.31 31.74 31.31 31.69 19,722 +0.58(+1.86%)
Dec 31, 2019 30.93 31.16 30.81 31.11 34,700 +0.15(+0.50%)
Dec 30, 2019 31.18 31.20 30.79 30.96 10,599 -0.20(-0.66%)
Dec 27, 2019 31.25 31.29 31.07 31.16 18,600 -0.19(-0.61%)
Dec 26, 2019 31.23 31.36 31.08 31.35 12,589 +0.20(+0.66%)
Dec 24, 2019 30.95 31.22 30.95 31.15 18,600 +0.20(+0.63%)
Dec 23, 2019 30.98 31.09 30.85 30.95 20,388 -0.01(-0.03%)
Dec 20, 2019 30.92 31.03 30.92 30.96 68,900 +0.05(+0.16%)
Dec 19, 2019 30.69 31.00 30.63 30.91 19,724 +0.27(+0.88%)
Dec 18, 2019 30.55 30.75 30.55 30.64 19,082 -0.01(-0.03%)
Dec 17, 2019 30.63 30.70 30.53 30.65 16,194 +0.04(+0.13%)
Dec 16, 2019 30.24 30.73 30.24 30.61 22,596 +0.48(+1.59%)
Dec 13, 2019 30.22 30.39 30.10 30.13 6,900 -0.14(-0.46%)
Dec 12, 2019 30.33 30.49 30.12 30.27 17,783 -0.01(-0.02%)
Dec 11, 2019 30.33 30.33 30.16 30.28 14,963 -0.05(-0.15%)
Dec 10, 2019 30.54 30.54 30.32 30.32 3,968 -0.15(-0.49%)
Dec 09, 2019 30.65 30.75 30.47 30.47 8,524 -0.25(-0.80%)
Dec 06, 2019 30.85 30.86 30.71 30.72 15,100 +0.13(+0.41%)
Dec 05, 2019 30.97 30.97 30.50 30.59 3,892 -0.23(-0.75%)
Dec 04, 2019 30.78 30.82 30.70 30.82 5,951 +0.11(+0.34%)
Dec 03, 2019 29.84 30.72 29.84 30.72 7,986 +0.23(+0.75%)
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.