Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 62.47 63.27 62.04 62.31 624,325 -0.57(-0.91%)
Apr 29, 2021 64.78 64.78 62.03 62.88 392,815 -1.58(-2.45%)
Apr 28, 2021 64.49 64.94 63.92 64.46 201,719 -0.64(-0.98%)
Apr 27, 2021 65.61 65.79 64.86 65.10 230,113 -0.31(-0.47%)
Apr 26, 2021 64.49 65.44 64.12 65.41 366,535 +1.12(+1.74%)
Apr 23, 2021 63.24 64.39 63.24 64.29 189,838 +1.30(+2.06%)
Apr 22, 2021 62.97 64.32 62.59 62.99 166,449 +0.28(+0.45%)
Apr 21, 2021 61.56 62.83 61.06 62.71 322,703 +0.59(+0.95%)
Apr 20, 2021 63.17 63.42 61.32 62.12 271,005 -1.23(-1.94%)
Apr 19, 2021 64.16 64.97 62.88 63.35 431,414 -1.43(-2.21%)
Apr 16, 2021 65.89 65.89 64.17 64.78 341,768 -1.03(-1.56%)
Apr 15, 2021 65.82 66.06 65.31 65.81 173,082 +0.86(+1.32%)
Apr 14, 2021 66.42 66.87 64.79 64.95 361,007 -1.27(-1.92%)
Apr 13, 2021 64.53 66.32 64.51 66.22 426,476 +1.91(+2.97%)
Apr 12, 2021 64.21 64.53 63.49 64.31 284,046 -0.02(-0.03%)
Apr 09, 2021 64.26 64.33 63.55 64.33 160,732 -0.39(-0.60%)
Apr 08, 2021 63.85 64.84 63.85 64.72 164,243 +1.48(+2.34%)
Apr 07, 2021 64.49 64.49 63.05 63.24 318,595 -1.39(-2.15%)
Apr 06, 2021 63.18 65.02 63.18 64.63 123,548 +1.35(+2.13%)
Apr 05, 2021 64.06 64.12 62.68 63.28 240,107 -0.17(-0.27%)
Apr 01, 2021 63.46 64.24 63.15 63.45 353,370 +1.28(+2.06%)
Mar 31, 2021 60.79 62.63 60.77 62.17 122,921 +2.01(+3.34%)
Mar 30, 2021 59.13 60.30 58.62 60.16 378,127 +0.46(+0.77%)
Mar 29, 2021 60.45 60.99 59.31 59.70 650,807 -1.14(-1.87%)
Mar 26, 2021 60.43 61.29 59.08 60.84 303,661 +0.46(+0.76%)
Mar 25, 2021 58.77 60.62 58.54 60.38 300,200 +0.34(+0.57%)
Mar 24, 2021 63.25 63.25 59.95 60.04 374,726 -3.07(-4.86%)
Mar 23, 2021 63.82 64.15 62.84 63.11 393,861 -0.89(-1.39%)
Mar 22, 2021 64.23 64.53 63.62 64.00 175,687 -0.13(-0.20%)
Mar 19, 2021 62.31 64.22 61.91 64.13 623,125 +1.73(+2.77%)
Mar 18, 2021 64.25 64.39 62.18 62.40 223,048 -2.96(-4.53%)
Mar 17, 2021 63.99 65.78 63.28 65.36 198,267 +0.33(+0.51%)
Mar 16, 2021 66.67 67.18 64.29 65.03 395,240 -1.27(-1.92%)
Mar 15, 2021 65.62 66.33 65.07 66.30 380,530 +0.72(+1.10%)
Mar 12, 2021 64.59 65.58 63.50 65.58 261,752 -0.43(-0.65%)
Mar 11, 2021 64.78 66.17 64.32 66.01 430,103 +3.10(+4.93%)
Mar 10, 2021 64.26 64.89 62.42 62.91 331,892 -0.13(-0.21%)
Mar 09, 2021 61.46 63.46 61.26 63.04 440,723 +3.90(+6.59%)
Mar 08, 2021 61.72 63.03 59.07 59.14 555,245 -2.88(-4.64%)
Mar 05, 2021 62.42 62.42 57.09 62.02 847,070 +0.03(+0.05%)
Mar 04, 2021 64.11 64.99 60.00 61.99 786,415 -2.65(-4.10%)
Mar 03, 2021 67.94 68.24 64.26 64.64 573,078 -3.17(-4.67%)
Mar 02, 2021 70.17 70.27 67.70 67.81 524,238 -1.58(-2.28%)
Mar 01, 2021 67.89 69.43 67.66 69.39 1,015,273 +2.61(+3.91%)
Feb 26, 2021 66.41 67.30 64.71 66.78 947,890 +0.91(+1.38%)
Feb 25, 2021 69.38 69.51 65.33 65.87 717,001 -3.18(-4.60%)
Feb 24, 2021 69.21 69.78 67.58 69.05 363,087 -0.32(-0.46%)
Feb 23, 2021 67.01 69.49 63.79 69.37 1,128,238 -0.45(-0.64%)
Feb 22, 2021 72.32 72.79 69.42 69.82 458,236 -3.60(-4.90%)
Feb 19, 2021 73.51 74.21 72.99 73.42 343,168 +0.75(+1.03%)
Feb 18, 2021 72.61 72.96 71.32 72.67 293,886 -1.05(-1.42%)
Feb 17, 2021 75.14 75.14 72.28 73.72 504,404 -1.65(-2.19%)
Feb 16, 2021 76.96 77.03 74.73 75.36 488,353 -0.75(-0.99%)
Feb 12, 2021 75.60 76.26 74.81 76.11 264,953 +0.15(+0.20%)
Feb 11, 2021 76.48 76.76 75.19 75.96 321,537 +0.21(+0.28%)
Feb 10, 2021 76.16 76.65 73.74 75.75 502,258 +0.97(+1.30%)
Feb 09, 2021 73.99 75.08 73.89 74.78 240,699 +0.80(+1.08%)
Feb 08, 2021 75.01 75.01 73.49 73.99 383,053 -0.12(-0.16%)
Feb 05, 2021 73.20 74.17 72.59 74.11 502,500 +1.62(+2.23%)
Feb 04, 2021 71.64 72.49 71.14 72.49 337,197 +1.73(+2.44%)
Feb 03, 2021 71.09 71.51 70.31 70.76 228,020 +0.39(+0.55%)
Feb 02, 2021 70.15 70.88 69.56 70.37 348,042 +1.13(+1.63%)
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.