Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.96 23.08 22.81 23.08 18,846 +0.28(+1.22%)
Dec 28, 2018 22.86 23.12 22.62 22.80 1,914 +0.11(+0.48%)
Dec 27, 2018 22.26 22.82 22.02 22.69 8,082 -0.01(-0.04%)
Dec 26, 2018 21.57 22.70 21.52 22.70 3,984 +1.17(+5.44%)
Dec 24, 2018 21.49 21.71 21.46 21.53 8,868 -0.27(-1.23%)
Dec 21, 2018 22.34 22.62 21.80 21.80 2,821 -0.84(-3.72%)
Dec 20, 2018 23.05 23.12 22.32 22.64 15,898 -0.53(-2.27%)
Dec 19, 2018 23.62 23.85 23.17 23.17 1,428 -0.43(-1.81%)
Dec 18, 2018 23.50 23.81 23.50 23.60 2,435 +0.21(+0.89%)
Dec 17, 2018 24.00 24.14 23.39 23.39 2,813 -0.94(-3.87%)
Dec 14, 2018 24.31 24.74 24.31 24.33 4,837 -0.44(-1.76%)
Dec 13, 2018 24.96 24.96 24.74 24.77 960 -0.20(-0.80%)
Dec 12, 2018 24.94 25.30 24.94 24.96 5,828 +0.19(+0.76%)
Dec 11, 2018 25.11 25.13 24.60 24.78 2,797 +0.00(+0.00%)
Dec 10, 2018 25.00 25.00 24.61 24.78 3,166 -0.14(-0.56%)
Dec 07, 2018 25.72 25.72 24.78 24.92 5,845 -0.63(-2.46%)
Dec 06, 2018 24.81 25.54 24.49 25.54 5,062 -0.01(-0.03%)
Dec 04, 2018 26.54 26.54 25.53 25.55 2,116 -0.84(-3.17%)
Dec 03, 2018 26.65 26.72 26.31 26.39 2,704 +0.26(+0.98%)
Nov 30, 2018 26.03 26.13 25.94 26.13 4,434 -0.15(-0.56%)
Nov 29, 2018 26.03 26.28 25.97 26.28 5,702 +0.74(+2.88%)
Nov 28, 2018 25.75 25.75 25.54 25.54 570 +0.04(+0.15%)
Nov 27, 2018 25.47 25.50 25.37 25.50 1,110 -0.10(-0.38%)
Nov 26, 2018 25.47 25.60 25.47 25.60 778 +0.29(+1.16%)
Nov 23, 2018 25.31 25.31 25.31 25.31 100 +0.00(+0.00%)
Nov 21, 2018 25.31 25.31 25.31 0 +0.71(+2.88%)
Nov 20, 2018 24.38 24.65 24.23 24.60 2,217 -0.41(-1.63%)
Nov 19, 2018 25.55 25.55 25.00 25.00 1,597 -1.03(-3.96%)
Nov 16, 2018 25.99 26.04 25.85 26.04 2,821 -0.11(-0.42%)
Nov 15, 2018 25.70 26.22 25.70 26.15 903 +0.35(+1.35%)
Nov 14, 2018 25.83 26.03 25.61 25.80 1,507 -0.04(-0.16%)
Nov 13, 2018 25.76 25.84 25.76 25.84 532 +0.03(+0.13%)
Nov 12, 2018 26.37 26.37 25.80 25.80 2,347 -0.85(-3.18%)
Nov 09, 2018 26.77 26.77 26.65 26.65 201 -0.49(-1.79%)
Nov 08, 2018 27.23 27.28 27.14 27.14 1,005 -0.12(-0.45%)
Nov 07, 2018 27.07 27.27 27.03 27.26 1,978 +0.79(+2.98%)
Nov 06, 2018 26.39 26.54 26.39 26.47 1,404 +0.18(+0.69%)
Nov 05, 2018 26.21 26.29 26.21 26.29 698 -0.13(-0.51%)
Nov 02, 2018 26.74 26.92 26.21 26.42 2,519 -0.19(-0.71%)
Nov 01, 2018 26.33 26.67 26.33 26.61 2,138 +0.38(+1.46%)
Oct 31, 2018 26.07 26.28 25.99 26.23 3,272 +0.73(+2.86%)
Oct 30, 2018 24.87 25.50 24.87 25.50 3,077 +0.88(+3.59%)
Oct 29, 2018 25.79 25.79 24.62 24.62 1,847 -0.62(-2.44%)
Oct 26, 2018 25.07 25.62 24.93 25.23 5,543 -0.52(-2.00%)
Oct 25, 2018 25.43 25.83 25.43 25.75 4,232 +0.54(+2.13%)
Oct 24, 2018 26.01 26.08 25.21 25.21 5,343 -1.18(-4.47%)
Oct 23, 2018 25.98 26.39 25.79 26.39 4,591 -0.09(-0.36%)
Oct 22, 2018 26.62 26.64 26.47 26.49 4,409 +0.09(+0.36%)
Oct 19, 2018 26.99 26.99 26.39 26.39 4,837 -0.52(-1.92%)
Oct 18, 2018 27.42 27.43 26.88 26.91 11,269 -0.63(-2.31%)
Oct 17, 2018 28.09 28.10 27.44 27.54 1,488 -0.19(-0.68%)
Oct 16, 2018 27.45 27.73 27.31 27.73 3,573 +0.48(+1.75%)
Oct 15, 2018 26.99 27.28 26.99 27.26 5,940 +0.17(+0.62%)
Oct 12, 2018 26.95 27.09 26.70 27.09 4,535 +0.69(+2.60%)
Oct 11, 2018 26.62 26.91 26.34 26.40 11,870 -0.23(-0.86%)
Oct 10, 2018 27.77 27.83 26.63 26.63 15,475 -1.40(-4.99%)
Oct 09, 2018 28.09 28.19 27.95 28.03 5,833 -0.13(-0.46%)
Oct 08, 2018 28.06 28.33 27.88 28.16 4,760 -0.15(-0.53%)
Oct 05, 2018 28.92 28.92 28.28 28.31 5,240 -0.46(-1.59%)
Oct 04, 2018 28.98 28.98 28.62 28.77 3,296 -0.63(-2.16%)
Oct 03, 2018 29.40 29.46 29.39 29.40 14,133 +0.27(+0.92%)
Oct 02, 2018 29.61 29.61 29.13 29.13 16,237 -0.69(-2.33%)
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.