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 (%)
Jan 31, 2019 26.82 27.27 26.82 27.23 6,060 +0.48(+1.78%)
Jan 30, 2019 26.65 26.79 26.50 26.75 7,705 +0.26(+1.00%)
Jan 29, 2019 26.59 26.60 26.45 26.49 2,461 -0.10(-0.38%)
Jan 28, 2019 26.52 26.59 26.51 26.59 447 -0.18(-0.69%)
Jan 25, 2019 26.49 26.77 26.47 26.77 10,582 +0.60(+2.28%)
Jan 24, 2019 26.01 26.18 25.99 26.18 1,537 +0.37(+1.42%)
Jan 23, 2019 26.10 26.14 25.66 25.81 7,923 +0.03(+0.12%)
Jan 22, 2019 26.13 26.13 25.78 25.78 2,280 -0.54(-2.04%)
Jan 18, 2019 26.04 26.32 26.00 26.31 4,232 +0.50(+1.92%)
Jan 17, 2019 25.49 25.93 25.49 25.82 4,616 +0.50(+1.96%)
Jan 16, 2019 25.38 25.45 25.29 25.32 1,422 +0.10(+0.39%)
Jan 15, 2019 25.11 25.29 25.10 25.22 5,734 +0.22(+0.87%)
Jan 14, 2019 25.03 25.06 24.91 25.00 6,216 -0.11(-0.43%)
Jan 11, 2019 25.10 25.21 24.99 25.11 8,667 -0.02(-0.07%)
Jan 10, 2019 24.76 25.14 24.76 25.13 9,146 +0.11(+0.45%)
Jan 09, 2019 24.76 25.05 24.73 25.02 3,488 +0.27(+1.10%)
Jan 08, 2019 24.67 24.75 24.33 24.75 2,665 +0.37(+1.53%)
Jan 07, 2019 24.02 24.37 24.02 24.37 460 +0.75(+3.17%)
Jan 04, 2019 23.41 23.81 23.41 23.63 1,209 +0.89(+3.92%)
Jan 03, 2019 22.70 22.77 22.70 22.73 638 -0.38(-1.63%)
Jan 02, 2019 22.82 23.24 22.82 23.11 2,051 +0.03(+0.13%)
Dec 31, 2018 22.96 23.08 22.81 23.08 18,846 +0.28(+1.22%)
Dec 28, 2018 22.86 23.12 22.62 22.80 1,914 +0.11(+0.48%)
Dec 27, 2018 22.26 22.82 22.02 22.69 8,082 -0.01(-0.04%)
Dec 26, 2018 21.57 22.70 21.52 22.70 3,984 +1.17(+5.44%)
Dec 24, 2018 21.49 21.71 21.46 21.53 8,868 -0.27(-1.23%)
Dec 21, 2018 22.34 22.62 21.80 21.80 2,821 -0.84(-3.72%)
Dec 20, 2018 23.05 23.12 22.32 22.64 15,898 -0.53(-2.27%)
Dec 19, 2018 23.62 23.85 23.17 23.17 1,428 -0.43(-1.81%)
Dec 18, 2018 23.50 23.81 23.50 23.60 2,435 +0.21(+0.89%)
Dec 17, 2018 24.00 24.14 23.39 23.39 2,813 -0.94(-3.87%)
Dec 14, 2018 24.31 24.74 24.31 24.33 4,837 -0.44(-1.76%)
Dec 13, 2018 24.96 24.96 24.74 24.77 960 -0.20(-0.80%)
Dec 12, 2018 24.94 25.30 24.94 24.96 5,828 +0.19(+0.76%)
Dec 11, 2018 25.11 25.13 24.60 24.78 2,797 +0.00(+0.00%)
Dec 10, 2018 25.00 25.00 24.61 24.78 3,166 -0.14(-0.56%)
Dec 07, 2018 25.72 25.72 24.78 24.92 5,845 -0.63(-2.46%)
Dec 06, 2018 24.81 25.54 24.49 25.54 5,062 -0.01(-0.03%)
Dec 04, 2018 26.54 26.54 25.53 25.55 2,116 -0.84(-3.17%)
Dec 03, 2018 26.65 26.72 26.31 26.39 2,704 +0.26(+0.98%)
Nov 30, 2018 26.03 26.13 25.94 26.13 4,434 -0.15(-0.56%)
Nov 29, 2018 26.03 26.28 25.97 26.28 5,702 +0.74(+2.88%)
Nov 28, 2018 25.75 25.75 25.54 25.54 570 +0.04(+0.15%)
Nov 27, 2018 25.47 25.50 25.37 25.50 1,110 -0.10(-0.38%)
Nov 26, 2018 25.47 25.60 25.47 25.60 778 +0.29(+1.16%)
Nov 23, 2018 25.31 25.31 25.31 25.31 100 +0.00(+0.00%)
Nov 21, 2018 25.31 25.31 25.31 0 +0.71(+2.88%)
Nov 20, 2018 24.38 24.65 24.23 24.60 2,217 -0.41(-1.63%)
Nov 19, 2018 25.55 25.55 25.00 25.00 1,597 -1.03(-3.96%)
Nov 16, 2018 25.99 26.04 25.85 26.04 2,821 -0.11(-0.42%)
Nov 15, 2018 25.70 26.22 25.70 26.15 903 +0.35(+1.35%)
Nov 14, 2018 25.83 26.03 25.61 25.80 1,507 -0.04(-0.16%)
Nov 13, 2018 25.76 25.84 25.76 25.84 532 +0.03(+0.13%)
Nov 12, 2018 26.37 26.37 25.80 25.80 2,347 -0.85(-3.18%)
Nov 09, 2018 26.77 26.77 26.65 26.65 201 -0.49(-1.79%)
Nov 08, 2018 27.23 27.28 27.14 27.14 1,005 -0.12(-0.45%)
Nov 07, 2018 27.07 27.27 27.03 27.26 1,978 +0.79(+2.98%)
Nov 06, 2018 26.39 26.54 26.39 26.47 1,404 +0.18(+0.69%)
Nov 05, 2018 26.21 26.29 26.21 26.29 698 -0.13(-0.51%)
Nov 02, 2018 26.74 26.92 26.21 26.42 2,519 -0.19(-0.71%)
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.