Renaissance IPO ETF (NY: IPO )

56.12 USD +0.59 (+1.06%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 57.00 57.00 54.67 55.53 781,170 -2.42(-4.18%)
May 05, 2021 59.46 60.34 57.72 57.95 347,635 -1.63(-2.74%)
May 04, 2021 60.59 60.63 58.34 59.58 344,482 -1.60(-2.62%)
May 03, 2021 62.87 62.87 61.18 61.18 448,887 -1.14(-1.83%)
Apr 30, 2021 62.48 63.28 62.05 62.32 624,200 -0.57(-0.91%)
Apr 29, 2021 64.79 64.79 62.04 62.89 392,737 -1.58(-2.45%)
Apr 28, 2021 64.50 64.95 63.93 64.47 201,679 -0.64(-0.98%)
Apr 27, 2021 65.62 65.80 64.87 65.11 230,067 -0.31(-0.47%)
Apr 26, 2021 64.50 65.45 64.13 65.42 366,462 +1.12(+1.74%)
Apr 23, 2021 63.25 64.40 63.25 64.30 189,800 +1.30(+2.06%)
Apr 22, 2021 62.98 64.33 62.60 63.00 166,416 +0.28(+0.45%)
Apr 21, 2021 61.57 62.84 61.07 62.72 322,639 +0.59(+0.95%)
Apr 20, 2021 63.18 63.43 61.33 62.13 270,951 -1.23(-1.94%)
Apr 19, 2021 64.17 64.98 62.89 63.36 431,328 -1.43(-2.21%)
Apr 16, 2021 65.90 65.90 64.18 64.79 341,700 -1.03(-1.56%)
Apr 15, 2021 65.83 66.07 65.32 65.82 173,048 +0.86(+1.32%)
Apr 14, 2021 66.43 66.88 64.80 64.96 360,935 -1.27(-1.92%)
Apr 13, 2021 64.54 66.33 64.52 66.23 426,391 +1.91(+2.97%)
Apr 12, 2021 64.22 64.54 63.50 64.32 283,989 -0.02(-0.03%)
Apr 09, 2021 64.27 64.34 63.56 64.34 160,700 -0.39(-0.60%)
Apr 08, 2021 63.86 64.85 63.86 64.73 164,211 +1.48(+2.34%)
Apr 07, 2021 64.50 64.50 63.06 63.25 318,531 -1.39(-2.15%)
Apr 06, 2021 63.19 65.03 63.19 64.64 123,524 +1.35(+2.13%)
Apr 05, 2021 64.07 64.13 62.69 63.29 240,059 -0.17(-0.27%)
Apr 01, 2021 63.47 64.25 63.16 63.46 353,300 +1.28(+2.06%)
Mar 31, 2021 60.80 62.64 60.78 62.18 122,897 +2.01(+3.34%)
Mar 30, 2021 59.14 60.31 58.63 60.17 378,052 +0.46(+0.77%)
Mar 29, 2021 60.46 61.00 59.32 59.71 650,677 -1.14(-1.87%)
Mar 26, 2021 60.44 61.30 59.09 60.85 303,600 +0.46(+0.76%)
Mar 25, 2021 58.78 60.63 58.55 60.39 300,140 +0.34(+0.57%)
Mar 24, 2021 63.26 63.26 59.96 60.05 374,651 -3.07(-4.86%)
Mar 23, 2021 63.83 64.16 62.85 63.12 393,782 -0.89(-1.39%)
Mar 22, 2021 64.24 64.54 63.63 64.01 175,652 -0.13(-0.20%)
Mar 19, 2021 62.32 64.23 61.92 64.14 623,000 +1.73(+2.77%)
Mar 18, 2021 64.26 64.40 62.19 62.41 223,004 -2.96(-4.53%)
Mar 17, 2021 64.00 65.79 63.29 65.37 198,228 +0.33(+0.51%)
Mar 16, 2021 66.68 67.19 64.30 65.04 395,161 -1.27(-1.92%)
Mar 15, 2021 65.63 66.34 65.08 66.31 380,454 +0.72(+1.10%)
Mar 12, 2021 64.60 65.59 63.51 65.59 261,700 -0.43(-0.65%)
Mar 11, 2021 64.79 66.18 64.33 66.02 430,017 +3.10(+4.93%)
Mar 10, 2021 64.27 64.90 62.43 62.92 331,826 -0.13(-0.21%)
Mar 09, 2021 61.47 63.47 61.27 63.05 440,635 +3.90(+6.59%)
Mar 08, 2021 61.73 63.04 59.08 59.15 555,134 -2.88(-4.64%)
Mar 05, 2021 62.43 62.43 57.10 62.03 846,900 +0.03(+0.05%)
Mar 04, 2021 64.12 65.00 60.01 62.00 786,258 -2.65(-4.10%)
Mar 03, 2021 67.95 68.25 64.27 64.65 572,963 -3.17(-4.67%)
Mar 02, 2021 70.18 70.28 67.71 67.82 524,133 -1.58(-2.28%)
Mar 01, 2021 67.90 69.44 67.67 69.40 1,015,070 +2.61(+3.91%)
Feb 26, 2021 66.42 67.31 64.73 66.79 947,700 +0.91(+1.38%)
Feb 25, 2021 69.39 69.52 65.34 65.88 716,857 -3.18(-4.60%)
Feb 24, 2021 69.22 69.79 67.59 69.06 363,015 -0.32(-0.46%)
Feb 23, 2021 67.02 69.50 63.80 69.38 1,128,012 -0.45(-0.64%)
Feb 22, 2021 72.33 72.80 69.43 69.83 458,144 -3.60(-4.90%)
Feb 19, 2021 73.52 74.22 73.00 73.43 343,100 +0.75(+1.03%)
Feb 18, 2021 72.62 72.97 71.33 72.68 293,827 -1.05(-1.42%)
Feb 17, 2021 75.16 75.16 72.29 73.73 504,303 -1.65(-2.19%)
Feb 16, 2021 76.98 77.05 74.75 75.38 488,255 -0.75(-0.99%)
Feb 12, 2021 75.62 76.28 74.82 76.13 264,900 +0.15(+0.20%)
Feb 11, 2021 76.50 76.78 75.21 75.98 321,473 +0.21(+0.28%)
Feb 10, 2021 76.18 76.67 73.75 75.77 502,158 +0.97(+1.30%)
Feb 09, 2021 74.00 75.10 73.90 74.80 240,651 +0.80(+1.08%)
Feb 08, 2021 75.03 75.03 73.50 74.00 382,977 -0.12(-0.16%)
Feb 05, 2021 73.21 74.18 72.60 74.12 502,400 +1.62(+2.23%)
Feb 04, 2021 71.65 72.50 71.15 72.50 337,130 +1.73(+2.44%)
Feb 03, 2021 71.10 71.52 70.32 70.77 227,975 +0.39(+0.55%)
Feb 02, 2021 70.16 70.89 69.57 70.38 347,973 +1.13(+1.63%)
Feb 01, 2021 68.55 69.38 67.85 69.25 280,398 +1.19(+1.75%)
Jan 29, 2021 68.61 68.91 66.60 68.06 320,200 -0.50(-0.73%)
Jan 28, 2021 68.01 69.37 67.11 68.56 343,111 +1.00(+1.48%)
Jan 27, 2021 68.38 70.14 66.84 67.56 770,908 -1.84(-2.65%)
Jan 26, 2021 72.01 72.01 69.18 69.40 593,917 -1.78(-2.50%)
Jan 25, 2021 72.00 72.84 68.69 71.18 731,474 +0.35(+0.49%)
Jan 22, 2021 69.81 70.84 69.52 70.83 699,100 +0.93(+1.33%)
Jan 21, 2021 70.17 70.20 68.98 69.90 236,425 +0.21(+0.30%)
Jan 20, 2021 70.06 70.44 68.76 69.69 545,413 +0.54(+0.78%)
Jan 19, 2021 69.20 69.25 68.15 69.15 389,235 +0.88(+1.29%)
Jan 15, 2021 70.14 70.50 68.01 68.27 387,200 -1.25(-1.80%)
Jan 14, 2021 70.30 70.88 69.36 69.52 486,313 -0.17(-0.24%)
Jan 13, 2021 69.32 70.47 68.72 69.69 486,409 +0.60(+0.87%)
Jan 12, 2021 67.29 69.19 66.99 69.09 345,653 +2.25(+3.37%)
Jan 11, 2021 66.52 67.73 65.65 66.84 360,886 -0.10(-0.15%)
Jan 08, 2021 67.09 67.71 65.77 66.94 634,200 +0.45(+0.68%)
Jan 07, 2021 64.53 66.50 64.41 66.49 773,274 +3.26(+5.16%)
Jan 06, 2021 64.10 64.29 62.99 63.23 637,609 -1.78(-2.74%)
Jan 05, 2021 63.49 65.01 63.31 65.01 311,070 +1.28(+2.01%)
Jan 04, 2021 65.21 65.21 62.46 63.73 585,591 -0.76(-1.18%)
Dec 31, 2020 64.49 64.49 64.49 283,131 -1.08(-1.65%)
Dec 30, 2020 65.62 65.86 65.00 65.57 283,131 +0.72(+1.11%)
Dec 29, 2020 65.68 65.99 64.17 64.85 528,322 -0.37(-0.57%)
Dec 28, 2020 69.03 69.07 65.22 65.22 1,034,067 -3.22(-4.70%)
Dec 24, 2020 69.26 69.57 68.11 68.44 351,700 -0.71(-1.03%)
Dec 23, 2020 70.30 70.35 68.25 69.15 620,806 -0.64(-0.92%)
Dec 22, 2020 69.08 69.90 68.41 69.79 549,974 +1.64(+2.41%)
Dec 21, 2020 66.81 68.15 66.40 68.15 706,207 +0.88(+1.31%)
Dec 18, 2020 66.99 67.50 66.50 67.27 360,800 +0.66(+0.99%)
Dec 17, 2020 65.82 66.61 65.77 66.61 402,077 +1.32(+2.02%)
Dec 16, 2020 65.26 65.43 64.34 65.29 405,144 +0.03(+0.05%)
Dec 15, 2020 66.06 66.15 64.83 65.26 398,351 -0.02(-0.03%)
Dec 14, 2020 66.57 66.60 65.11 65.28 497,811 -0.34(-0.52%)
Dec 11, 2020 66.38 66.60 64.83 65.62 477,700 -0.69(-1.04%)
Dec 10, 2020 64.02 66.41 63.76 66.31 743,330 +1.61(+2.49%)
Dec 09, 2020 67.66 67.74 64.00 64.70 1,198,152 -2.06(-3.09%)
Dec 08, 2020 65.89 67.06 65.80 66.76 967,262 +1.08(+1.64%)
Dec 07, 2020 65.50 65.97 65.22 65.68 1,004,084 +0.61(+0.94%)
Dec 04, 2020 64.49 65.21 64.10 65.07 262,300 +0.89(+1.39%)
Dec 03, 2020 63.18 64.40 63.17 64.18 328,592 +1.74(+2.79%)
Dec 02, 2020 61.51 62.44 60.25 62.44 292,318 +0.07(+0.11%)
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.