Skip to main content

Renaissance IPO ETF (NY: IPO )

41.73 +0.38 (+0.92%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.54 27.79 27.53 27.78 5,656 +0.24(+0.86%)
Oct 30, 2017 27.55 27.55 27.50 27.54 1,631 +0.07(+0.24%)
Oct 27, 2017 27.36 27.50 27.35 27.48 1,183 +0.14(+0.52%)
Oct 26, 2017 27.43 27.46 27.34 27.34 1,120 +0.09(+0.33%)
Oct 25, 2017 27.46 27.46 27.04 27.25 2,779 -0.20(-0.72%)
Oct 24, 2017 27.28 27.45 27.28 27.45 1,396 +0.16(+0.60%)
Oct 23, 2017 27.67 27.67 27.28 27.28 5,356 -0.28(-1.01%)
Oct 20, 2017 27.34 27.56 27.34 27.56 3,730 +0.58(+2.15%)
Oct 19, 2017 27.10 27.10 26.75 26.98 1,394 -0.20(-0.75%)
Oct 18, 2017 27.13 27.22 27.13 27.18 1,392 +0.07(+0.24%)
Oct 17, 2017 27.22 27.22 26.79 27.12 3,601 -0.16(-0.59%)
Oct 16, 2017 27.32 27.32 27.24 27.28 2,300 +0.07(+0.27%)
Oct 13, 2017 27.64 27.64 27.18 27.20 3,884 -0.05(-0.20%)
Oct 12, 2017 27.26 27.32 27.26 27.26 6,227 -0.00(-0.01%)
Oct 11, 2017 27.60 27.60 27.15 27.26 9,486 +0.19(+0.69%)
Oct 10, 2017 27.60 27.60 27.05 27.07 3,385 +0.18(+0.67%)
Oct 09, 2017 26.91 27.01 26.81 26.89 7,751 +0.05(+0.20%)
Oct 06, 2017 26.93 26.93 26.75 26.84 5,829 -0.04(-0.15%)
Oct 05, 2017 26.70 26.88 26.70 26.88 1,049 +0.25(+0.93%)
Oct 04, 2017 26.56 26.63 26.49 26.63 8,748 +0.00(+0.02%)
Oct 03, 2017 26.62 26.66 26.57 26.63 1,105 +0.09(+0.36%)
Oct 02, 2017 26.71 26.71 26.45 26.53 759 +0.18(+0.69%)
Sep 29, 2017 26.35 26.35 26.35 26.35 350 +0.22(+0.83%)
Sep 28, 2017 26.26 26.26 26.13 26.13 1,487 -0.13(-0.50%)
Sep 27, 2017 26.23 26.30 26.13 26.26 1,971 +0.29(+1.10%)
Sep 26, 2017 25.87 26.12 25.87 25.98 2,281 +0.09(+0.34%)
Sep 25, 2017 26.31 26.31 25.89 25.89 1,978 -0.33(-1.24%)
Sep 22, 2017 26.25 26.27 26.22 26.22 1,810 +0.08(+0.32%)
Sep 21, 2017 26.17 26.17 26.09 26.13 3,875 +0.03(+0.12%)
Sep 20, 2017 26.24 26.24 26.07 26.10 2,072 -0.23(-0.86%)
Sep 19, 2017 26.19 26.34 26.19 26.33 2,553 +0.16(+0.61%)
Sep 18, 2017 26.22 26.22 26.07 26.17 8,658 +0.21(+0.80%)
Sep 15, 2017 26.16 26.16 25.86 25.96 8,584 -0.08(-0.32%)
Sep 14, 2017 26.01 26.04 25.84 26.04 5,671 +0.07(+0.27%)
Sep 13, 2017 26.10 26.10 25.94 25.97 1,434 -0.18(-0.68%)
Sep 12, 2017 26.11 26.15 26.02 26.15 3,713 +0.05(+0.19%)
Sep 11, 2017 26.09 26.10 26.09 26.10 469 +0.36(+1.39%)
Sep 08, 2017 25.75 25.75 25.75 25.75 1,931 -0.20(-0.76%)
Sep 07, 2017 25.84 25.94 25.84 25.94 708 -0.11(-0.42%)
Sep 06, 2017 25.90 26.05 25.90 26.05 394 +0.19(+0.73%)
Sep 05, 2017 26.05 26.05 25.74 25.86 4,703 -0.19(-0.72%)
Sep 01, 2017 25.92 26.05 25.92 26.05 2,416 +0.21(+0.80%)
Aug 31, 2017 25.84 25.90 25.84 25.84 1,120 +0.10(+0.38%)
Aug 30, 2017 25.65 25.75 25.64 25.75 5,105 +0.18(+0.71%)
Aug 29, 2017 25.51 25.56 25.51 25.56 657 -0.01(-0.05%)
Aug 28, 2017 25.54 25.58 25.47 25.58 1,166 +0.03(+0.12%)
Aug 25, 2017 25.50 25.64 25.50 25.55 1,131 +0.06(+0.23%)
Aug 24, 2017 25.50 25.65 25.49 25.49 1,695 +0.09(+0.35%)
Aug 23, 2017 25.40 25.40 25.40 25.40 384 +0.09(+0.36%)
Aug 22, 2017 25.26 25.31 25.26 25.31 854 +0.27(+1.07%)
Aug 21, 2017 25.15 25.15 24.98 25.04 5,155 -0.11(-0.45%)
Aug 18, 2017 25.02 25.15 25.02 25.15 433 -0.07(-0.26%)
Aug 17, 2017 25.22 25.22 25.22 25.22 494 -0.09(-0.35%)
Aug 16, 2017 25.40 25.40 25.30 25.31 1,784 +0.11(+0.43%)
Aug 15, 2017 25.32 25.32 25.19 25.20 1,023 -0.15(-0.58%)
Aug 14, 2017 25.39 25.39 25.31 25.35 4,350 +0.24(+0.94%)
Aug 11, 2017 24.86 25.11 24.58 25.11 3,757 +0.11(+0.43%)
Aug 10, 2017 25.23 25.23 24.95 25.01 2,456 -0.39(-1.53%)
Aug 09, 2017 25.25 25.39 25.25 25.39 2,280 -0.06(-0.25%)
Aug 08, 2017 25.56 25.56 25.46 25.46 999 -0.06(-0.25%)
Aug 07, 2017 25.46 25.56 25.46 25.52 3,080 +0.13(+0.53%)
Aug 03, 2017 25.39 56 +0.14(+0.56%)
Aug 02, 2017 25.55 25.55 25.19 25.25 2,023 -0.46(-1.79%)
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.