Renaissance IPO ETF (NY: IPO )

63.14 USD -0.51 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.79 30.79 30.38 30.51 106,900 +0.13(+0.41%)
Mar 28, 2019 30.26 30.40 30.05 30.38 74,061 +0.30(+1.00%)
Mar 27, 2019 30.52 30.74 29.81 30.08 84,809 -0.37(-1.22%)
Mar 26, 2019 30.60 30.76 30.30 30.45 107,899 +0.10(+0.33%)
Mar 25, 2019 30.37 30.56 29.76 30.35 75,507 +0.01(+0.02%)
Mar 22, 2019 31.21 31.37 30.22 30.34 77,800 -1.08(-3.44%)
Mar 21, 2019 31.01 31.50 30.90 31.42 70,557 +0.52(+1.70%)
Mar 20, 2019 31.11 31.17 30.50 30.90 49,532 -0.22(-0.71%)
Mar 19, 2019 31.00 31.20 31.00 31.12 25,005 +0.51(+1.68%)
Mar 18, 2019 30.80 30.95 30.37 30.61 39,343 +0.09(+0.30%)
Mar 15, 2019 30.56 30.72 30.48 30.51 10,200 -0.03(-0.10%)
Mar 14, 2019 30.41 30.62 30.41 30.55 11,429 +0.30(+0.98%)
Mar 13, 2019 30.36 30.74 30.25 30.25 28,468 -0.06(-0.20%)
Mar 12, 2019 30.14 30.49 30.14 30.31 11,733 +0.01(+0.03%)
Mar 11, 2019 29.66 30.42 29.66 30.30 20,331 +0.96(+3.27%)
Mar 08, 2019 29.20 29.47 28.98 29.34 20,800 -0.29(-0.99%)
Mar 07, 2019 30.15 30.15 29.35 29.63 18,289 -0.60(-1.97%)
Mar 06, 2019 30.53 30.55 29.93 30.23 83,917 -0.34(-1.11%)
Mar 05, 2019 30.31 30.68 30.21 30.57 13,669 +0.07(+0.23%)
Mar 04, 2019 30.85 30.89 29.96 30.50 22,713 -0.33(-1.07%)
Mar 01, 2019 30.48 30.83 30.48 30.83 15,100 +0.50(+1.67%)
Feb 28, 2019 30.41 30.45 30.03 30.33 8,214 -0.32(-1.05%)
Feb 27, 2019 30.09 30.66 30.09 30.65 4,834 +0.63(+2.09%)
Feb 26, 2019 30.02 30.22 29.99 30.02 7,802 -0.15(-0.51%)
Feb 25, 2019 30.29 30.41 30.06 30.17 18,497 +0.32(+1.09%)
Feb 22, 2019 29.34 29.97 29.34 29.85 15,100 +0.63(+2.16%)
Feb 21, 2019 29.66 29.66 29.15 29.22 18,175 -0.48(-1.62%)
Feb 20, 2019 29.26 29.70 29.26 29.70 13,126 +0.32(+1.08%)
Feb 19, 2019 28.84 29.57 28.84 29.38 7,077 +0.46(+1.60%)
Feb 15, 2019 29.05 29.12 28.90 28.92 2,900 +0.04(+0.14%)
Feb 14, 2019 28.79 29.00 28.59 28.88 5,504 +0.10(+0.35%)
Feb 13, 2019 28.68 28.85 28.64 28.78 8,184 +0.29(+1.03%)
Feb 12, 2019 28.27 28.56 28.27 28.49 30,187 +0.46(+1.65%)
Feb 11, 2019 28.00 28.10 27.98 28.02 2,400 +0.09(+0.31%)
Feb 08, 2019 27.35 27.97 27.35 27.93 3,800 +0.18(+0.67%)
Feb 07, 2019 27.92 27.92 27.38 27.75 4,226 -0.30(-1.07%)
Feb 06, 2019 28.25 28.25 27.94 28.05 11,637 -0.07(-0.24%)
Feb 05, 2019 27.96 28.18 27.85 28.12 24,686 +0.29(+1.03%)
Feb 04, 2019 27.51 27.90 27.51 27.83 20,882 +0.32(+1.16%)
Feb 01, 2019 27.39 27.51 27.39 27.51 5,800 +0.07(+0.26%)
Jan 31, 2019 27.03 27.49 27.03 27.44 6,013 +0.48(+1.78%)
Jan 30, 2019 26.86 27.00 26.70 26.96 7,646 +0.27(+1.00%)
Jan 29, 2019 26.80 26.81 26.66 26.69 2,442 -0.10(-0.38%)
Jan 28, 2019 26.73 26.80 26.72 26.80 444 -0.18(-0.69%)
Jan 25, 2019 26.70 26.98 26.68 26.98 10,500 +0.60(+2.28%)
Jan 24, 2019 26.21 26.38 26.19 26.38 1,526 +0.37(+1.42%)
Jan 23, 2019 26.30 26.34 25.86 26.01 7,862 +0.03(+0.12%)
Jan 22, 2019 26.33 26.33 25.98 25.98 2,263 -0.54(-2.04%)
Jan 18, 2019 26.24 26.53 26.20 26.52 4,200 +0.50(+1.92%)
Jan 17, 2019 25.69 26.14 25.69 26.02 4,581 +0.50(+1.96%)
Jan 16, 2019 25.58 25.65 25.49 25.52 1,411 +0.10(+0.39%)
Jan 15, 2019 25.31 25.49 25.30 25.42 5,690 +0.22(+0.87%)
Jan 14, 2019 25.23 25.26 25.10 25.20 6,168 -0.11(-0.43%)
Jan 11, 2019 25.30 25.41 25.19 25.31 8,600 -0.02(-0.07%)
Jan 10, 2019 24.95 25.34 24.95 25.33 9,076 +0.11(+0.45%)
Jan 09, 2019 24.95 25.25 24.92 25.21 3,461 +0.27(+1.10%)
Jan 08, 2019 24.86 24.94 24.52 24.94 2,645 +0.38(+1.53%)
Jan 07, 2019 24.21 24.56 24.21 24.56 457 +0.75(+3.17%)
Jan 04, 2019 23.59 24.00 23.59 23.81 1,200 +0.90(+3.92%)
Jan 03, 2019 22.88 22.95 22.88 22.91 634 -0.38(-1.63%)
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.