Skip to main content

Renaissance IPO ETF (NY: IPO )

28.40 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.93 31.16 30.81 31.11 34,700 +0.15(+0.50%)
Dec 30, 2019 31.18 31.20 30.79 30.96 10,599 -0.20(-0.66%)
Dec 27, 2019 31.25 31.29 31.07 31.16 18,600 -0.19(-0.61%)
Dec 26, 2019 31.23 31.36 31.08 31.35 12,589 +0.20(+0.66%)
Dec 24, 2019 30.95 31.22 30.95 31.15 18,600 +0.20(+0.63%)
Dec 23, 2019 30.98 31.09 30.85 30.95 20,388 -0.01(-0.03%)
Dec 20, 2019 30.92 31.03 30.92 30.96 68,900 +0.05(+0.16%)
Dec 19, 2019 30.69 31.00 30.63 30.91 19,724 +0.27(+0.88%)
Dec 18, 2019 30.55 30.75 30.55 30.64 19,082 -0.01(-0.03%)
Dec 17, 2019 30.63 30.70 30.53 30.65 16,194 +0.04(+0.13%)
Dec 16, 2019 30.24 30.73 30.24 30.61 22,596 +0.48(+1.59%)
Dec 13, 2019 30.22 30.39 30.10 30.13 6,900 -0.14(-0.46%)
Dec 12, 2019 30.33 30.49 30.12 30.27 17,783 -0.01(-0.02%)
Dec 11, 2019 30.33 30.33 30.16 30.28 14,963 -0.05(-0.15%)
Dec 10, 2019 30.54 30.54 30.32 30.32 3,968 -0.15(-0.49%)
Dec 09, 2019 30.65 30.75 30.47 30.47 8,524 -0.25(-0.80%)
Dec 06, 2019 30.85 30.86 30.71 30.72 15,100 +0.13(+0.41%)
Dec 05, 2019 30.97 30.97 30.50 30.59 3,892 -0.23(-0.75%)
Dec 04, 2019 30.78 30.82 30.70 30.82 5,951 +0.11(+0.34%)
Dec 03, 2019 29.84 30.72 29.84 30.72 7,986 +0.23(+0.75%)
Dec 02, 2019 31.19 31.19 30.26 30.49 13,976 -0.91(-2.89%)
Nov 29, 2019 31.46 31.55 31.36 31.40 3,300 -0.13(-0.42%)
Nov 27, 2019 31.50 31.54 31.44 31.53 17,700 +0.09(+0.29%)
Nov 26, 2019 31.18 31.44 31.18 31.44 11,989 +0.23(+0.73%)
Nov 25, 2019 30.85 31.26 30.85 31.21 19,258 +0.41(+1.33%)
Nov 22, 2019 30.47 30.80 30.41 30.80 7,700 +0.40(+1.32%)
Nov 21, 2019 30.67 30.68 30.34 30.40 8,457 +0.06(+0.20%)
Nov 20, 2019 30.12 30.45 30.00 30.34 9,139 -0.01(-0.03%)
Nov 19, 2019 30.33 30.46 30.10 30.35 10,649 +0.00(+0.00%)
Nov 18, 2019 30.44 30.55 30.20 30.35 25,569 -0.07(-0.24%)
Nov 15, 2019 30.00 30.47 29.96 30.42 12,400 +0.55(+1.85%)
Nov 14, 2019 29.74 29.90 29.73 29.87 6,464 +0.09(+0.30%)
Nov 13, 2019 29.48 29.79 29.40 29.78 7,737 +0.17(+0.57%)
Nov 12, 2019 29.42 29.63 29.37 29.61 11,253 +0.27(+0.92%)
Nov 11, 2019 29.11 29.46 29.08 29.34 3,972 -0.01(-0.03%)
Nov 08, 2019 29.00 29.35 29.00 29.35 8,100 +0.25(+0.85%)
Nov 07, 2019 29.34 29.50 29.06 29.10 49,987 -0.23(-0.78%)
Nov 06, 2019 29.50 29.51 29.32 29.33 5,321 -0.23(-0.78%)
Nov 05, 2019 29.86 29.91 29.50 29.56 15,028 -0.44(-1.45%)
Nov 04, 2019 30.05 30.17 29.91 30.00 24,391 +0.12(+0.38%)
Nov 01, 2019 29.65 29.91 29.54 29.88 127,000 +0.24(+0.81%)
Oct 31, 2019 29.83 30.01 29.48 29.64 13,289 -0.36(-1.20%)
Oct 30, 2019 29.59 30.05 29.57 30.00 25,530 +0.48(+1.63%)
Oct 29, 2019 29.75 29.75 29.51 29.52 10,570 -0.33(-1.10%)
Oct 28, 2019 29.25 29.85 29.25 29.85 34,945 +0.81(+2.79%)
Oct 25, 2019 28.60 29.10 28.52 29.04 24,600 +0.43(+1.50%)
Oct 24, 2019 28.20 28.73 28.20 28.61 11,782 +0.45(+1.60%)
Oct 23, 2019 27.96 28.32 27.96 28.16 7,871 +0.20(+0.72%)
Oct 22, 2019 28.42 28.56 27.91 27.96 22,999 -0.46(-1.62%)
Oct 21, 2019 28.14 28.47 28.08 28.42 24,126 +0.49(+1.75%)
Oct 18, 2019 28.44 28.44 27.51 27.93 10,900 -0.63(-2.21%)
Oct 17, 2019 28.45 28.65 28.44 28.56 11,447 +0.11(+0.39%)
Oct 16, 2019 28.70 28.73 28.35 28.45 8,922 -0.35(-1.22%)
Oct 15, 2019 28.44 28.88 28.40 28.80 14,608 +0.29(+1.02%)
Oct 14, 2019 28.46 28.63 28.40 28.51 9,052 -0.08(-0.28%)
Oct 11, 2019 28.38 28.81 28.38 28.59 30,000 +0.49(+1.74%)
Oct 10, 2019 28.20 28.37 28.05 28.10 7,687 -0.14(-0.50%)
Oct 09, 2019 28.14 28.39 28.14 28.24 14,894 +0.28(+1.00%)
Oct 08, 2019 28.30 28.30 27.93 27.96 19,735 -0.62(-2.17%)
Oct 07, 2019 28.42 28.65 28.37 28.58 18,385 +0.09(+0.32%)
Oct 04, 2019 28.44 28.50 28.11 28.49 12,600 +0.21(+0.74%)
Oct 03, 2019 27.56 28.28 27.34 28.28 23,662 +0.68(+2.46%)
Oct 02, 2019 27.58 27.64 27.35 27.60 50,690 -0.29(-1.04%)
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.