Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.09 26.19 26.00 26.19 4,424 -0.15(-0.56%)
Nov 29, 2018 26.09 26.34 26.03 26.34 5,689 +0.74(+2.88%)
Nov 28, 2018 25.81 25.81 25.60 25.60 569 +0.04(+0.15%)
Nov 27, 2018 25.53 25.56 25.43 25.56 1,108 -0.10(-0.38%)
Nov 26, 2018 25.52 25.66 25.52 25.66 776 +0.29(+1.16%)
Nov 23, 2018 25.36 25.36 25.36 25.36 100 +0.00(+0.00%)
Nov 21, 2018 25.36 25.36 25.36 0 +0.71(+2.88%)
Nov 20, 2018 24.43 24.70 24.29 24.65 2,212 -0.41(-1.63%)
Nov 19, 2018 25.61 25.61 25.06 25.06 1,593 -1.03(-3.96%)
Nov 16, 2018 26.05 26.10 25.91 26.10 2,815 -0.11(-0.42%)
Nov 15, 2018 25.76 26.28 25.76 26.20 900 +0.35(+1.35%)
Nov 14, 2018 25.89 26.09 25.67 25.86 1,504 -0.04(-0.16%)
Nov 13, 2018 25.82 25.90 25.82 25.90 530 +0.03(+0.13%)
Nov 12, 2018 26.43 26.43 25.86 25.86 2,341 -0.85(-3.18%)
Nov 09, 2018 26.83 26.83 26.71 26.71 201 -0.49(-1.79%)
Nov 08, 2018 27.29 27.35 27.20 27.20 1,003 -0.12(-0.45%)
Nov 07, 2018 27.13 27.33 27.09 27.32 1,973 +0.79(+2.98%)
Nov 06, 2018 26.45 26.60 26.45 26.53 1,401 +0.18(+0.69%)
Nov 05, 2018 26.27 26.35 26.27 26.35 696 -0.13(-0.51%)
Nov 02, 2018 26.80 26.98 26.27 26.48 2,513 -0.19(-0.71%)
Nov 01, 2018 26.39 26.73 26.39 26.67 2,133 +0.38(+1.46%)
Oct 31, 2018 26.13 26.34 26.05 26.29 3,264 +0.73(+2.86%)
Oct 30, 2018 24.92 25.56 24.92 25.56 3,070 +0.89(+3.59%)
Oct 29, 2018 25.85 25.85 24.67 24.67 1,843 -0.62(-2.44%)
Oct 26, 2018 25.13 25.68 24.98 25.29 5,530 -0.52(-2.00%)
Oct 25, 2018 25.49 25.89 25.49 25.81 4,223 +0.54(+2.13%)
Oct 24, 2018 26.07 26.14 25.27 25.27 5,331 -1.18(-4.47%)
Oct 23, 2018 26.04 26.45 25.85 26.45 4,581 -0.09(-0.36%)
Oct 22, 2018 26.68 26.70 26.53 26.55 4,399 +0.09(+0.36%)
Oct 19, 2018 27.05 27.05 26.45 26.45 4,826 -0.52(-1.92%)
Oct 18, 2018 27.48 27.49 26.94 26.97 11,243 -0.64(-2.31%)
Oct 17, 2018 28.15 28.16 27.50 27.61 1,485 -0.19(-0.68%)
Oct 16, 2018 27.51 27.80 27.37 27.80 3,565 +0.48(+1.75%)
Oct 15, 2018 27.05 27.34 27.05 27.32 5,926 +0.17(+0.62%)
Oct 12, 2018 27.01 27.15 26.76 27.15 4,524 +0.69(+2.60%)
Oct 11, 2018 26.68 26.97 26.40 26.46 11,843 -0.23(-0.86%)
Oct 10, 2018 27.84 27.90 26.69 26.69 15,440 -1.40(-4.99%)
Oct 09, 2018 28.15 28.25 28.02 28.09 5,820 -0.13(-0.46%)
Oct 08, 2018 28.12 28.39 27.95 28.22 4,750 -0.15(-0.53%)
Oct 05, 2018 28.99 28.99 28.34 28.37 5,228 -0.46(-1.59%)
Oct 04, 2018 29.05 29.05 28.68 28.83 3,289 -0.64(-2.16%)
Oct 03, 2018 29.47 29.53 29.46 29.47 14,101 +0.27(+0.92%)
Oct 02, 2018 29.68 29.68 29.20 29.20 16,201 -0.70(-2.33%)
Oct 01, 2018 30.35 30.35 29.89 29.89 1,834 -0.22(-0.73%)
Sep 28, 2018 30.09 30.15 30.06 30.11 4,524 +0.03(+0.10%)
Sep 27, 2018 29.98 30.30 29.98 30.08 2,613 -0.07(-0.23%)
Sep 26, 2018 30.17 30.24 30.15 30.15 1,495 -0.02(-0.06%)
Sep 25, 2018 30.20 30.24 30.17 30.17 895 +0.11(+0.36%)
Sep 24, 2018 30.22 30.22 30.02 30.06 2,909 -0.28(-0.92%)
Sep 21, 2018 30.59 30.69 30.34 30.34 2,714 -0.21(-0.69%)
Sep 20, 2018 30.27 30.55 30.15 30.55 4,338 +0.48(+1.60%)
Sep 19, 2018 29.99 30.11 29.99 30.07 2,126 -0.13(-0.44%)
Sep 18, 2018 30.18 30.22 30.10 30.21 947 +0.31(+1.04%)
Sep 17, 2018 30.25 30.26 29.89 29.89 3,305 -0.65(-2.12%)
Sep 14, 2018 30.63 30.63 30.39 30.54 904 -0.02(-0.08%)
Sep 13, 2018 30.56 30.56 30.56 30.56 527 +0.31(+1.03%)
Sep 12, 2018 29.90 30.25 29.90 30.25 681 -0.00(-0.02%)
Sep 11, 2018 30.26 30.26 30.26 30.26 404 +0.14(+0.46%)
Sep 10, 2018 29.95 30.19 29.95 30.12 4,186 +0.19(+0.63%)
Sep 07, 2018 29.56 30.23 29.56 29.93 3,118 +0.25(+0.83%)
Sep 06, 2018 29.43 29.68 29.43 29.68 568 -0.25(-0.82%)
Sep 05, 2018 30.79 30.79 29.67 29.93 2,922 -0.40(-1.33%)
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.