Renaissance IPO ETF (NY: IPO )

64.68 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.57 21.57 21.46 21.53 9,433 +0.03(+0.14%)
Nov 27, 2015 21.43 21.51 21.42 21.50 22,652 -0.04(-0.19%)
Nov 25, 2015 21.50 21.54 21.54 21.54 1,200 +0.14(+0.63%)
Nov 24, 2015 21.30 21.41 21.19 21.41 2,116 +0.01(+0.06%)
Nov 23, 2015 21.29 21.43 21.29 21.39 11,346 +0.13(+0.62%)
Nov 20, 2015 21.20 21.36 21.20 21.26 4,670 +0.11(+0.52%)
Nov 19, 2015 21.16 21.21 21.14 21.15 1,449 -0.01(-0.05%)
Nov 18, 2015 21.00 21.17 20.95 21.16 4,185 +0.26(+1.24%)
Nov 17, 2015 20.90 21.06 20.87 20.90 4,046 -0.05(-0.21%)
Nov 16, 2015 20.71 20.99 20.71 20.95 5,503 +0.12(+0.60%)
Nov 13, 2015 20.94 20.95 20.81 20.82 3,900 -0.31(-1.47%)
Nov 12, 2015 21.21 21.33 21.10 21.13 3,459 -0.22(-1.03%)
Nov 11, 2015 21.58 21.58 21.34 21.35 6,188 -0.20(-0.93%)
Nov 10, 2015 21.33 21.56 21.33 21.55 1,612 -0.05(-0.21%)
Nov 09, 2015 21.52 21.80 21.37 21.60 7,900 -0.18(-0.82%)
Nov 06, 2015 21.91 21.91 21.71 21.77 1,427 +0.01(+0.07%)
Nov 05, 2015 21.69 21.79 21.69 21.76 1,617 -0.22(-1.00%)
Nov 04, 2015 21.95 22.15 21.95 21.98 17,489 +0.06(+0.27%)
Nov 03, 2015 21.78 21.96 21.77 21.92 2,125 +0.15(+0.69%)
Nov 02, 2015 21.43 21.78 21.43 21.77 16,932 +0.30(+1.40%)
Oct 30, 2015 21.44 21.55 21.44 21.47 5,670 -0.01(-0.06%)
Oct 29, 2015 21.50 21.52 21.48 21.48 633 -0.41(-1.86%)
Oct 28, 2015 21.44 21.89 21.44 21.89 1,301 +0.32(+1.50%)
Oct 27, 2015 21.65 21.69 21.46 21.57 1,609 +0.06(+0.26%)
Oct 26, 2015 21.50 21.61 21.50 21.51 3,470 -0.02(-0.09%)
Oct 23, 2015 21.35 21.56 21.35 21.53 6,944 +0.44(+2.09%)
Oct 22, 2015 21.09 21.32 21.09 21.09 8,018 +0.05(+0.24%)
Oct 21, 2015 21.40 21.40 21.04 21.04 5,578 -0.37(-1.73%)
Oct 20, 2015 21.40 21.49 21.39 21.41 1,419 -0.16(-0.74%)
Oct 19, 2015 21.51 21.57 21.50 21.57 877 +0.10(+0.47%)
Oct 16, 2015 21.49 21.49 21.40 21.47 2,772 +0.10(+0.47%)
Oct 15, 2015 21.04 21.37 21.03 21.37 5,556 +0.33(+1.57%)
Oct 14, 2015 20.91 21.04 20.90 21.04 876 -0.10(-0.49%)
Oct 13, 2015 21.19 21.35 21.12 21.14 23,750 -0.21(-0.97%)
Oct 12, 2015 21.50 21.50 21.29 21.35 8,058 -0.05(-0.23%)
Oct 09, 2015 21.31 21.46 21.31 21.40 4,327 +0.18(+0.85%)
Oct 08, 2015 21.03 21.22 21.01 21.22 2,372 +0.13(+0.63%)
Oct 07, 2015 20.86 21.09 20.72 21.09 7,377 +0.46(+2.24%)
Oct 06, 2015 20.80 20.85 20.63 20.63 1,899 -0.23(-1.13%)
Oct 05, 2015 20.63 20.89 20.63 20.86 4,182 +0.37(+1.81%)
Oct 02, 2015 19.67 20.49 19.67 20.49 13,535 +0.66(+3.33%)
Oct 01, 2015 19.74 19.86 19.74 19.83 2,728 -0.07(-0.35%)
Sep 30, 2015 19.73 19.90 19.72 19.90 7,406 +0.57(+2.95%)
Sep 29, 2015 19.39 19.54 19.28 19.33 2,315 -0.03(-0.15%)
Sep 28, 2015 19.88 19.89 19.36 19.36 3,399 -0.73(-3.63%)
Sep 25, 2015 20.55 20.55 20.05 20.09 4,312 -0.32(-1.57%)
Sep 24, 2015 20.40 20.41 20.14 20.41 2,481 -0.09(-0.44%)
Sep 23, 2015 20.61 20.71 20.50 20.50 7,633 -0.09(-0.42%)
Sep 22, 2015 20.80 20.82 20.59 20.59 1,704 -0.55(-2.62%)
Sep 21, 2015 21.43 21.43 21.14 21.14 1,824 -0.19(-0.89%)
Sep 18, 2015 21.51 21.51 21.30 21.33 8,692 -0.40(-1.82%)
Sep 17, 2015 21.62 21.88 21.62 21.73 2,785 +0.23(+1.05%)
Sep 16, 2015 21.32 21.56 21.32 21.50 1,736 +0.27(+1.27%)
Sep 15, 2015 21.05 21.23 21.05 21.23 1,585 +0.19(+0.88%)
Sep 14, 2015 21.16 21.16 20.99 21.04 6,162 -0.06(-0.27%)
Sep 11, 2015 20.94 21.10 20.86 21.10 3,116 -0.01(-0.05%)
Sep 10, 2015 21.08 21.19 21.08 21.11 4,065 -0.16(-0.75%)
Sep 09, 2015 21.49 21.49 21.27 21.27 1,056 -0.01(-0.05%)
Sep 08, 2015 21.33 21.48 21.20 21.28 5,432 +0.25(+1.20%)
Sep 04, 2015 21.14 21.03 21.03 21.03 900 -0.43(-2.01%)
Sep 03, 2015 21.43 21.64 21.39 21.46 6,028 +0.16(+0.75%)
Sep 02, 2015 21.31 21.31 21.09 21.30 1,877 +0.17(+0.80%)
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.