Skip to main content

Renaissance IPO ETF (NY: IPO )

42.88 +0.16 (+0.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.07 26.28 25.99 26.23 3,272 +0.73(+2.86%)
Oct 30, 2018 24.87 25.50 24.87 25.50 3,077 +0.88(+3.59%)
Oct 29, 2018 25.79 25.79 24.62 24.62 1,847 -0.62(-2.44%)
Oct 26, 2018 25.07 25.62 24.93 25.23 5,543 -0.52(-2.00%)
Oct 25, 2018 25.43 25.83 25.43 25.75 4,232 +0.54(+2.13%)
Oct 24, 2018 26.01 26.08 25.21 25.21 5,343 -1.18(-4.47%)
Oct 23, 2018 25.98 26.39 25.79 26.39 4,591 -0.09(-0.36%)
Oct 22, 2018 26.62 26.64 26.47 26.49 4,409 +0.09(+0.36%)
Oct 19, 2018 26.99 26.99 26.39 26.39 4,837 -0.52(-1.92%)
Oct 18, 2018 27.42 27.43 26.88 26.91 11,269 -0.63(-2.31%)
Oct 17, 2018 28.09 28.10 27.44 27.54 1,488 -0.19(-0.68%)
Oct 16, 2018 27.45 27.73 27.31 27.73 3,573 +0.48(+1.75%)
Oct 15, 2018 26.99 27.28 26.99 27.26 5,940 +0.17(+0.62%)
Oct 12, 2018 26.95 27.09 26.70 27.09 4,535 +0.69(+2.60%)
Oct 11, 2018 26.62 26.91 26.34 26.40 11,870 -0.23(-0.86%)
Oct 10, 2018 27.77 27.83 26.63 26.63 15,475 -1.40(-4.99%)
Oct 09, 2018 28.09 28.19 27.95 28.03 5,833 -0.13(-0.46%)
Oct 08, 2018 28.06 28.33 27.88 28.16 4,760 -0.15(-0.53%)
Oct 05, 2018 28.92 28.92 28.28 28.31 5,240 -0.46(-1.59%)
Oct 04, 2018 28.98 28.98 28.62 28.77 3,296 -0.63(-2.16%)
Oct 03, 2018 29.40 29.46 29.39 29.40 14,133 +0.27(+0.92%)
Oct 02, 2018 29.61 29.61 29.13 29.13 16,237 -0.69(-2.33%)
Oct 01, 2018 30.28 30.28 29.83 29.83 1,838 -0.22(-0.73%)
Sep 28, 2018 30.03 30.08 30.00 30.05 4,535 +0.03(+0.10%)
Sep 27, 2018 29.92 30.24 29.92 30.02 2,619 -0.07(-0.23%)
Sep 26, 2018 30.10 30.17 30.09 30.09 1,498 -0.02(-0.06%)
Sep 25, 2018 30.13 30.17 30.10 30.10 897 +0.11(+0.36%)
Sep 24, 2018 30.15 30.15 29.95 30.00 2,915 -0.28(-0.92%)
Sep 21, 2018 30.52 30.62 30.27 30.27 2,721 -0.21(-0.69%)
Sep 20, 2018 30.20 30.48 30.08 30.48 4,348 +0.48(+1.60%)
Sep 19, 2018 29.92 30.05 29.92 30.01 2,131 -0.13(-0.44%)
Sep 18, 2018 30.11 30.15 30.03 30.14 949 +0.31(+1.04%)
Sep 17, 2018 30.18 30.19 29.83 29.83 3,312 -0.64(-2.12%)
Sep 14, 2018 30.56 30.56 30.32 30.47 907 -0.02(-0.08%)
Sep 13, 2018 30.49 30.49 30.49 30.49 528 +0.31(+1.03%)
Sep 12, 2018 29.83 30.18 29.83 30.18 682 -0.00(-0.02%)
Sep 11, 2018 30.19 30.19 30.19 30.19 405 +0.14(+0.46%)
Sep 10, 2018 29.88 30.13 29.88 30.05 4,195 +0.19(+0.63%)
Sep 07, 2018 29.49 30.16 29.49 29.86 3,125 +0.25(+0.83%)
Sep 06, 2018 29.36 29.61 29.36 29.61 569 -0.25(-0.82%)
Sep 05, 2018 30.72 30.72 29.60 29.86 2,929 -0.40(-1.33%)
Sep 04, 2018 30.25 30.36 30.22 30.26 5,455 -0.21(-0.70%)
Aug 31, 2018 30.47 30.47 30.47 0 +0.06(+0.20%)
Aug 30, 2018 30.74 30.74 30.41 30.41 790 -0.32(-1.04%)
Aug 29, 2018 30.74 30.83 30.73 30.73 1,776 +0.02(+0.08%)
Aug 28, 2018 30.84 30.95 30.68 30.71 6,171 -0.09(-0.28%)
Aug 27, 2018 30.48 30.84 30.48 30.80 1,775 +0.40(+1.32%)
Aug 24, 2018 30.35 30.40 30.35 30.40 605 +0.29(+0.96%)
Aug 23, 2018 30.19 30.25 30.11 30.11 2,704 +0.04(+0.13%)
Aug 22, 2018 30.13 30.19 30.02 30.07 1,368 -0.08(-0.26%)
Aug 21, 2018 30.09 30.15 30.09 30.15 1,615 +0.40(+1.33%)
Aug 20, 2018 29.75 29.75 29.75 29.75 388 +0.01(+0.03%)
Aug 17, 2018 29.85 29.85 29.53 29.74 3,730 -0.03(-0.10%)
Aug 16, 2018 29.79 29.90 29.77 29.77 3,567 +0.34(+1.15%)
Aug 15, 2018 29.86 29.86 29.25 29.43 1,510 -0.57(-1.88%)
Aug 14, 2018 29.95 30.00 29.80 30.00 2,197 +0.05(+0.17%)
Aug 13, 2018 30.20 30.29 29.95 29.95 5,924 -0.31(-1.02%)
Aug 10, 2018 30.36 30.36 30.18 30.26 2,823 -0.20(-0.65%)
Aug 09, 2018 30.20 30.49 30.05 30.45 3,964 +0.72(+2.43%)
Aug 08, 2018 29.89 30.20 29.73 29.73 6,003 -0.27(-0.89%)
Aug 07, 2018 29.94 30.06 29.94 30.00 2,392 +0.13(+0.43%)
Aug 06, 2018 29.62 29.87 29.62 29.87 314 +0.48(+1.62%)
Aug 03, 2018 29.55 29.63 29.39 29.39 1,915 -0.08(-0.29%)
Aug 02, 2018 29.11 29.48 29.11 29.48 6,491 +0.01(+0.02%)
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.