Renaissance IPO ETF (NY: IPO )

57.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.75 20.89 20.89 20.89 15,000 +0.08(+0.40%)
Dec 30, 2015 20.92 20.92 20.81 20.81 6,493 -0.24(-1.14%)
Dec 29, 2015 20.84 21.05 20.84 21.05 2,613 +0.27(+1.30%)
Dec 28, 2015 20.87 20.87 20.69 20.78 22,751 -0.25(-1.19%)
Dec 24, 2015 20.96 21.03 21.03 21.03 300 +0.03(+0.14%)
Dec 23, 2015 20.80 21.00 20.79 21.00 4,616 +0.33(+1.60%)
Dec 22, 2015 20.51 20.67 20.50 20.67 14,206 +0.19(+0.93%)
Dec 21, 2015 20.52 20.52 20.39 20.48 5,985 +0.03(+0.15%)
Dec 18, 2015 20.58 20.58 20.45 20.45 1,201 -0.31(-1.49%)
Dec 17, 2015 21.16 21.16 20.72 20.76 5,832 -0.24(-1.14%)
Dec 16, 2015 20.85 21.00 20.72 21.00 3,816 +0.36(+1.74%)
Dec 15, 2015 20.41 20.64 20.41 20.64 2,249 +0.28(+1.38%)
Dec 14, 2015 20.46 20.46 20.19 20.36 2,336 -0.06(-0.30%)
Dec 11, 2015 20.80 20.80 20.42 20.42 13,642 -0.64(-3.04%)
Dec 10, 2015 20.81 21.13 20.81 21.06 1,284 +0.18(+0.86%)
Dec 09, 2015 21.02 21.22 20.85 20.88 2,861 -0.26(-1.23%)
Dec 08, 2015 20.84 21.14 20.84 21.14 3,688 +0.00(+0.02%)
Dec 07, 2015 21.21 21.25 21.05 21.14 11,275 -0.20(-0.96%)
Dec 04, 2015 21.27 21.34 21.20 21.34 7,194 +0.20(+0.95%)
Dec 03, 2015 21.53 21.53 21.14 21.14 1,511 -0.49(-2.28%)
Dec 02, 2015 21.65 21.68 21.63 21.63 773 -0.05(-0.21%)
Dec 01, 2015 21.52 21.69 21.52 21.68 2,517 +0.15(+0.70%)
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%)
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.