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 (%)
Feb 28, 2018 28.13 28.30 28.07 28.07 6,179 -0.07(-0.25%)
Feb 27, 2018 28.14 28.14 28.14 28.14 762 -0.35(-1.24%)
Feb 26, 2018 28.42 28.51 28.42 28.50 1,505 +0.09(+0.31%)
Feb 23, 2018 28.18 28.41 28.18 28.41 3,334 +0.22(+0.77%)
Feb 22, 2018 28.35 28.37 28.19 28.19 963 -0.34(-1.17%)
Feb 21, 2018 28.30 28.60 28.30 28.53 2,970 +0.03(+0.10%)
Feb 20, 2018 28.74 28.74 28.50 28.50 1,117 -0.31(-1.09%)
Feb 16, 2018 28.81 28.81 28.81 0 +0.27(+0.96%)
Feb 15, 2018 28.73 28.73 28.15 28.54 2,833 +0.53(+1.89%)
Feb 14, 2018 26.99 28.07 26.99 28.01 1,950 +0.59(+2.14%)
Feb 13, 2018 27.43 27.43 27.30 27.42 3,757 -0.01(-0.04%)
Feb 12, 2018 27.47 27.48 27.15 27.43 9,487 +0.46(+1.72%)
Feb 09, 2018 27.18 27.24 26.37 26.97 18,958 -0.34(-1.23%)
Feb 08, 2018 27.91 27.91 27.30 27.30 3,856 -0.77(-2.74%)
Feb 07, 2018 27.78 28.08 27.78 28.07 27,245 +1.18(+4.37%)
Feb 06, 2018 25.96 26.97 25.96 26.90 22,666 +0.08(+0.30%)
Feb 05, 2018 27.48 27.52 26.74 26.82 15,748 -0.85(-3.06%)
Feb 02, 2018 28.28 28.28 27.58 27.67 14,931 -0.53(-1.87%)
Feb 01, 2018 28.18 28.31 28.08 28.19 26,951 +0.18(+0.66%)
Jan 31, 2018 28.04 28.19 28.01 28.01 1,961 +0.03(+0.10%)
Jan 30, 2018 28.22 28.22 27.87 27.98 6,652 -0.40(-1.41%)
Jan 29, 2018 28.47 28.47 28.37 28.38 2,590 -0.12(-0.42%)
Jan 26, 2018 28.58 28.58 28.47 28.50 2,017 -0.10(-0.34%)
Jan 25, 2018 28.86 28.86 28.53 28.60 3,552 -0.20(-0.71%)
Jan 24, 2018 28.97 29.01 28.77 28.80 13,369 -0.04(-0.15%)
Jan 23, 2018 28.65 28.85 28.65 28.85 4,911 +0.32(+1.12%)
Jan 22, 2018 28.33 28.53 28.31 28.53 7,087 +0.11(+0.38%)
Jan 19, 2018 28.40 28.45 28.30 28.42 5,056 +0.10(+0.34%)
Jan 18, 2018 28.26 28.33 28.26 28.33 664 +0.09(+0.31%)
Jan 17, 2018 28.12 28.26 27.99 28.24 6,228 +0.25(+0.88%)
Jan 16, 2018 28.19 28.37 27.99 27.99 8,987 -0.34(-1.20%)
Jan 12, 2018 28.33 28.33 28.33 0 -0.04(-0.14%)
Jan 11, 2018 28.12 28.37 28.12 28.37 7,836 +0.26(+0.92%)
Jan 10, 2018 28.14 28.14 27.93 28.11 3,590 -0.04(-0.14%)
Jan 09, 2018 28.21 28.27 28.15 28.15 1,613 +0.06(+0.20%)
Jan 08, 2018 28.26 28.26 27.93 28.10 4,806 -0.09(-0.33%)
Jan 05, 2018 28.37 28.37 28.15 28.19 7,527 +0.04(+0.13%)
Jan 04, 2018 28.44 28.44 28.12 28.15 5,211 -0.07(-0.25%)
Jan 03, 2018 28.25 28.25 28.19 28.22 3,136 +0.14(+0.49%)
Jan 02, 2018 28.05 28.05 27.96 28.09 7,669 +0.20(+0.72%)
Dec 29, 2017 27.89 27.89 27.89 0 -0.08(-0.30%)
Dec 28, 2017 27.95 27.98 27.93 27.97 4,358 +0.08(+0.30%)
Dec 27, 2017 28.11 28.11 27.89 27.89 5,683 -0.06(-0.21%)
Dec 26, 2017 27.68 27.96 27.68 27.95 2,791 +0.04(+0.15%)
Dec 22, 2017 27.88 27.91 27.86 27.90 1,515 +0.03(+0.10%)
Dec 21, 2017 27.70 27.90 27.69 27.88 15,780 +0.21(+0.74%)
Dec 20, 2017 27.59 27.67 27.58 27.67 2,216 +0.04(+0.14%)
Dec 19, 2017 27.88 27.88 27.59 27.63 2,519 -0.17(-0.60%)
Dec 18, 2017 27.80 27.85 27.76 27.80 4,019 +0.22(+0.79%)
Dec 15, 2017 27.54 27.59 27.54 27.58 1,117 +0.11(+0.40%)
Dec 14, 2017 27.63 27.63 27.42 27.47 1,052 -0.11(-0.41%)
Dec 13, 2017 27.74 27.74 27.58 27.58 1,434 -0.13(-0.48%)
Dec 12, 2017 27.87 27.87 27.69 27.71 522 -0.05(-0.19%)
Dec 11, 2017 28.10 28.10 27.75 27.77 3,151 +0.22(+0.81%)
Dec 08, 2017 27.54 27.78 27.54 27.55 1,953 +0.13(+0.47%)
Dec 07, 2017 27.05 27.56 26.91 27.42 1,528 +0.23(+0.85%)
Dec 06, 2017 27.24 27.24 27.14 27.18 739 +0.01(+0.03%)
Dec 05, 2017 27.41 27.41 27.18 27.18 791 +0.05(+0.19%)
Dec 04, 2017 27.88 27.88 27.13 27.13 8,123 -0.16(-0.58%)
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.