Skip to main content

Renaissance IPO ETF (NY: IPO )

41.66 +0.31 (+0.75%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.98 28.30 27.65 27.99 20,464 -0.31(-1.10%)
Oct 28, 2022 27.97 28.31 27.57 28.30 59,464 +0.00(+0.00%)
Oct 27, 2022 28.58 28.77 28.18 28.30 258,527 -0.17(-0.60%)
Oct 26, 2022 28.36 29.48 28.36 28.47 17,498 -0.41(-1.42%)
Oct 25, 2022 27.69 28.92 27.69 28.88 37,010 +1.34(+4.87%)
Oct 24, 2022 27.78 27.78 26.64 27.54 62,187 -0.57(-2.03%)
Oct 21, 2022 27.41 28.11 27.06 28.11 41,040 +0.49(+1.77%)
Oct 20, 2022 27.44 28.38 27.44 27.62 16,786 +0.16(+0.58%)
Oct 19, 2022 27.87 28.06 27.32 27.46 44,554 -1.01(-3.55%)
Oct 18, 2022 28.95 29.15 28.14 28.47 96,430 +0.43(+1.53%)
Oct 17, 2022 27.46 28.26 27.42 28.04 52,774 +1.49(+5.61%)
Oct 14, 2022 28.32 28.32 26.53 26.55 27,764 -1.30(-4.67%)
Oct 13, 2022 26.62 28.02 26.21 27.85 52,048 -0.08(-0.28%)
Oct 12, 2022 27.58 27.96 27.13 27.93 21,366 +0.44(+1.59%)
Oct 11, 2022 27.68 27.87 26.59 27.49 25,238 -0.49(-1.75%)
Oct 10, 2022 28.75 28.75 27.54 27.98 32,470 -0.78(-2.71%)
Oct 07, 2022 29.74 29.74 28.63 28.76 66,692 -1.68(-5.52%)
Oct 06, 2022 30.39 31.05 30.08 30.44 66,137 -0.03(-0.10%)
Oct 05, 2022 30.05 30.60 29.62 30.47 36,536 -0.15(-0.49%)
Oct 04, 2022 29.84 30.64 29.84 30.62 23,194 +1.68(+5.81%)
Oct 03, 2022 28.58 29.10 28.04 28.94 29,353 +0.54(+1.90%)
Sep 30, 2022 28.27 29.30 28.17 28.40 31,596 -0.04(-0.14%)
Sep 29, 2022 28.96 29.03 28.15 28.44 30,490 -1.11(-3.76%)
Sep 28, 2022 28.68 29.65 28.68 29.55 49,317 +0.92(+3.21%)
Sep 27, 2022 28.81 29.32 28.30 28.63 49,875 +0.43(+1.52%)
Sep 26, 2022 28.31 29.01 28.18 28.20 49,793 -0.16(-0.56%)
Sep 23, 2022 28.28 28.62 27.95 28.36 70,471 -0.42(-1.46%)
Sep 22, 2022 29.83 29.99 28.68 28.78 48,206 -1.16(-3.87%)
Sep 21, 2022 30.66 31.04 29.94 29.94 28,588 -0.62(-2.03%)
Sep 20, 2022 30.78 31.28 30.55 30.56 31,040 -0.57(-1.83%)
Sep 19, 2022 30.73 31.14 30.65 31.13 39,082 -0.08(-0.26%)
Sep 16, 2022 31.89 31.91 31.00 31.21 68,455 -1.52(-4.64%)
Sep 15, 2022 32.63 33.66 32.63 32.73 39,842 -0.25(-0.76%)
Sep 14, 2022 32.39 33.03 32.03 32.98 23,928 +0.62(+1.92%)
Sep 13, 2022 32.35 32.88 32.19 32.36 42,356 -1.60(-4.71%)
Sep 12, 2022 33.54 33.98 33.42 33.96 71,955 +0.66(+1.98%)
Sep 09, 2022 32.49 33.36 32.48 33.30 48,977 +1.40(+4.39%)
Sep 08, 2022 31.04 31.93 30.96 31.90 50,393 +0.49(+1.56%)
Sep 07, 2022 30.39 31.47 30.39 31.41 24,351 +0.93(+3.05%)
Sep 06, 2022 30.95 30.95 30.26 30.48 83,812 -0.39(-1.26%)
Sep 02, 2022 31.58 31.65 30.67 30.87 29,954 -0.31(-0.99%)
Sep 01, 2022 31.49 31.49 30.30 31.18 44,819 -0.92(-2.87%)
Aug 31, 2022 32.56 32.99 31.94 32.10 45,158 -0.07(-0.22%)
Aug 30, 2022 32.68 33.00 31.73 32.17 50,039 -0.24(-0.74%)
Aug 29, 2022 32.41 32.91 32.34 32.41 16,291 -0.53(-1.61%)
Aug 26, 2022 34.31 34.31 32.90 32.94 42,976 -1.25(-3.66%)
Aug 25, 2022 33.92 34.21 33.54 34.19 49,073 +1.20(+3.64%)
Aug 24, 2022 32.32 33.37 32.32 32.99 55,971 +0.58(+1.79%)
Aug 23, 2022 32.41 33.01 32.02 32.41 33,465 +0.01(+0.03%)
Aug 22, 2022 32.47 33.00 32.30 32.40 188,112 -0.82(-2.47%)
Aug 19, 2022 34.00 34.02 32.99 33.22 37,061 -1.28(-3.71%)
Aug 18, 2022 34.77 34.81 34.29 34.50 27,341 -0.28(-0.81%)
Aug 17, 2022 35.32 35.40 34.58 34.78 77,892 -1.14(-3.17%)
Aug 16, 2022 36.05 36.15 35.00 35.92 104,972 -0.48(-1.32%)
Aug 15, 2022 36.07 36.59 35.98 36.40 33,089 -0.05(-0.14%)
Aug 12, 2022 35.84 36.48 35.50 36.45 20,891 +0.70(+1.96%)
Aug 11, 2022 36.94 37.67 35.65 35.75 88,644 -0.69(-1.89%)
Aug 10, 2022 35.84 36.44 35.55 36.44 45,104 +1.75(+5.04%)
Aug 09, 2022 35.50 35.50 34.34 34.69 57,907 -1.28(-3.56%)
Aug 08, 2022 35.90 36.80 35.78 35.97 51,258 +0.09(+0.25%)
Aug 05, 2022 34.78 36.21 34.78 35.88 103,806 +0.50(+1.41%)
Aug 04, 2022 34.96 35.38 34.71 35.38 43,633 +0.48(+1.38%)
Aug 03, 2022 33.66 34.99 33.66 34.90 99,945 +1.28(+3.81%)
Aug 02, 2022 32.57 34.02 32.50 33.62 40,866 +0.77(+2.34%)
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.