Renaissance IPO ETF (NY: IPO )

60.71 USD +1.21 (+2.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.03 18.03 17.93 17.99 2,499 +0.11(+0.62%)
Feb 26, 2016 17.72 17.88 17.72 17.88 939 +0.32(+1.81%)
Feb 25, 2016 17.44 17.62 17.44 17.56 832 +0.16(+0.93%)
Feb 24, 2016 17.25 17.40 17.10 17.40 1,348 -0.10(-0.58%)
Feb 23, 2016 17.67 17.67 17.50 17.50 2,665 -0.32(-1.78%)
Feb 22, 2016 17.72 17.82 17.72 17.82 3,330 +0.32(+1.83%)
Feb 19, 2016 17.27 17.50 17.27 17.50 1,463 +0.15(+0.86%)
Feb 18, 2016 17.57 17.57 17.32 17.35 3,588 -0.14(-0.82%)
Feb 17, 2016 17.29 17.49 17.29 17.49 930 +0.52(+3.07%)
Feb 16, 2016 16.54 17.00 16.54 16.97 7,651 +0.71(+4.38%)
Feb 12, 2016 16.13 16.26 16.26 16.26 1,300 +0.38(+2.38%)
Feb 11, 2016 15.93 15.93 15.86 15.88 824 -0.49(-2.97%)
Feb 10, 2016 16.33 16.39 16.31 16.37 1,637 +0.24(+1.48%)
Feb 09, 2016 16.23 16.23 15.98 16.13 7,981 +0.04(+0.25%)
Feb 08, 2016 16.33 16.33 16.06 16.09 2,342 -0.73(-4.34%)
Feb 05, 2016 17.25 17.25 16.82 16.82 6,445 -0.52(-3.00%)
Feb 04, 2016 17.07 17.34 17.07 17.34 5,301 +0.47(+2.81%)
Feb 03, 2016 16.80 16.87 16.79 16.87 372 -0.49(-2.80%)
Feb 02, 2016 17.46 17.46 17.35 17.35 465 -0.32(-1.80%)
Feb 01, 2016 17.66 17.67 17.41 17.67 2,670 +0.08(+0.45%)
Jan 29, 2016 17.57 17.59 17.57 17.59 331 +0.16(+0.92%)
Jan 28, 2016 17.47 17.47 17.43 17.43 700 -0.08(-0.46%)
Jan 27, 2016 17.85 18.00 17.51 17.51 1,651 -0.38(-2.12%)
Jan 26, 2016 17.83 17.95 17.73 17.89 1,269 +0.01(+0.06%)
Jan 25, 2016 18.07 18.07 17.86 17.88 7,344 -0.24(-1.35%)
Jan 22, 2016 18.07 18.29 17.96 18.12 1,895 +0.39(+2.21%)
Jan 21, 2016 17.75 17.77 17.69 17.73 1,369 +0.03(+0.18%)
Jan 20, 2016 17.27 17.72 16.97 17.70 16,489 -0.13(-0.73%)
Jan 19, 2016 18.15 18.20 17.61 17.83 6,994 -0.15(-0.83%)
Jan 15, 2016 17.87 17.98 17.98 17.98 9,400 -0.43(-2.34%)
Jan 14, 2016 18.22 18.49 17.79 18.41 9,943 +0.13(+0.71%)
Jan 13, 2016 18.74 18.74 18.25 18.28 3,463 -0.51(-2.70%)
Jan 12, 2016 19.05 19.09 18.64 18.79 8,685 +0.07(+0.40%)
Jan 11, 2016 19.01 19.01 18.51 18.71 7,812 -0.30(-1.56%)
Jan 08, 2016 19.40 19.40 19.01 19.01 1,739 -0.24(-1.25%)
Jan 07, 2016 19.65 19.65 19.21 19.25 5,203 -0.57(-2.87%)
Jan 06, 2016 19.97 20.06 19.82 19.82 2,645 -0.41(-2.03%)
Jan 05, 2016 20.28 20.28 20.20 20.23 4,008 -0.05(-0.25%)
Jan 04, 2016 20.60 20.60 20.17 20.28 3,830 -0.61(-2.93%)
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%)
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.