Skip to main content

Renaissance IPO ETF (NY: IPO )

41.59 +0.24 (+0.58%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.96 24.05 23.93 23.93 2,830 -0.06(-0.27%)
Mar 30, 2015 24.00 24.04 23.87 23.99 8,551 +0.11(+0.48%)
Mar 27, 2015 23.82 23.89 23.79 23.88 5,223 +0.14(+0.58%)
Mar 26, 2015 23.67 23.79 23.66 23.74 5,987 -0.06(-0.27%)
Mar 25, 2015 24.01 24.01 23.73 23.80 2,741 -0.39(-1.60%)
Mar 24, 2015 23.90 24.19 23.90 24.19 5,650 +0.12(+0.49%)
Mar 23, 2015 24.11 24.16 24.07 24.07 2,471 -0.07(-0.28%)
Mar 20, 2015 24.20 24.24 24.14 24.14 9,602 +0.05(+0.22%)
Mar 19, 2015 24.05 24.10 24.01 24.09 11,665 +0.06(+0.27%)
Mar 18, 2015 23.66 24.10 23.66 24.02 3,408 +0.26(+1.11%)
Mar 17, 2015 23.70 23.76 23.68 23.76 1,176 +0.10(+0.41%)
Mar 16, 2015 23.54 23.66 23.54 23.66 6,293 +0.29(+1.26%)
Mar 13, 2015 23.58 23.58 23.37 23.37 2,396 -0.20(-0.83%)
Mar 12, 2015 23.40 23.56 23.40 23.56 1,738 +0.27(+1.18%)
Mar 11, 2015 23.23 23.34 23.23 23.29 5,857 +0.04(+0.19%)
Mar 10, 2015 23.43 23.43 23.19 23.25 16,246 -0.28(-1.20%)
Mar 09, 2015 23.47 23.53 23.47 23.53 7,266 +0.08(+0.34%)
Mar 06, 2015 23.56 23.73 23.45 23.45 1,680 -0.30(-1.28%)
Mar 05, 2015 23.75 23.82 23.75 23.75 2,313 +0.06(+0.25%)
Mar 04, 2015 23.53 23.73 23.49 23.69 6,744 +0.04(+0.17%)
Mar 03, 2015 23.66 23.74 23.60 23.65 5,186 -0.06(-0.25%)
Mar 02, 2015 23.61 23.71 23.54 23.71 14,563 +0.10(+0.42%)
Feb 27, 2015 23.77 23.77 23.61 23.61 4,308 -0.16(-0.66%)
Feb 26, 2015 23.69 23.82 23.69 23.77 14,499 +0.09(+0.37%)
Feb 25, 2015 23.59 23.72 23.59 23.68 6,950 +0.08(+0.33%)
Feb 24, 2015 23.68 23.70 23.56 23.60 11,816 -0.03(-0.12%)
Feb 23, 2015 23.73 23.79 23.63 23.63 11,389 -0.17(-0.70%)
Feb 20, 2015 23.58 23.83 23.58 23.80 7,544 +0.06(+0.25%)
Feb 19, 2015 23.62 23.74 23.62 23.74 1,509 +0.12(+0.50%)
Feb 18, 2015 23.54 23.67 23.54 23.62 7,561 +0.07(+0.32%)
Feb 17, 2015 23.60 23.60 23.51 23.55 4,883 +0.03(+0.14%)
Feb 13, 2015 23.48 23.51 23.51 23.51 10,614 +0.09(+0.38%)
Feb 12, 2015 23.29 23.45 23.28 23.43 7,865 +0.30(+1.30%)
Feb 11, 2015 23.09 23.18 23.09 23.13 3,262 +0.21(+0.91%)
Feb 10, 2015 22.77 22.92 22.73 22.92 2,272 +0.22(+0.96%)
Feb 09, 2015 22.74 22.81 22.70 22.70 20,106 -0.10(-0.43%)
Feb 06, 2015 22.79 23.00 22.79 22.80 12,980 +0.21(+0.91%)
Feb 05, 2015 22.51 22.64 22.51 22.59 8,488 +0.19(+0.83%)
Feb 04, 2015 22.40 22.46 22.33 22.41 15,922 +0.05(+0.22%)
Feb 03, 2015 22.02 22.37 22.02 22.36 8,412 +0.69(+3.16%)
Feb 02, 2015 21.82 21.87 21.58 21.67 2,863 -0.04(-0.20%)
Jan 30, 2015 21.79 21.92 21.61 21.72 17,029 -0.22(-1.00%)
Jan 29, 2015 22.00 22.00 21.63 21.94 10,900 -0.19(-0.85%)
Jan 28, 2015 22.46 22.48 22.12 22.12 2,857 -0.39(-1.74%)
Jan 27, 2015 22.45 22.54 22.30 22.52 4,092 -0.16(-0.69%)
Jan 26, 2015 22.42 22.67 22.42 22.67 6,485 +0.24(+1.05%)
Jan 23, 2015 22.35 22.50 22.35 22.44 5,692 +0.05(+0.22%)
Jan 22, 2015 22.19 22.45 22.07 22.39 29,948 +0.33(+1.51%)
Jan 21, 2015 21.98 22.19 21.98 22.06 17,333 +0.10(+0.45%)
Jan 20, 2015 21.94 21.98 21.78 21.96 12,319 +0.08(+0.36%)
Jan 16, 2015 21.57 21.88 21.57 21.88 20,821 +0.22(+1.03%)
Jan 15, 2015 22.13 22.13 21.62 21.66 13,993 -0.48(-2.16%)
Jan 14, 2015 21.81 22.14 21.81 22.13 7,815 -0.09(-0.40%)
Jan 13, 2015 22.44 22.53 22.06 22.22 9,664 -0.05(-0.22%)
Jan 12, 2015 22.57 22.57 22.27 22.27 3,133 -0.33(-1.47%)
Jan 09, 2015 22.54 22.63 22.40 22.60 4,830 +0.04(+0.17%)
Jan 08, 2015 21.92 22.56 21.92 22.56 11,958 +0.46(+2.08%)
Jan 07, 2015 22.22 22.22 22.10 22.10 5,174 +0.04(+0.18%)
Jan 06, 2015 21.95 22.12 21.74 22.06 7,287 +0.12(+0.54%)
Jan 05, 2015 22.00 22.29 21.95 21.95 14,247 -0.31(-1.41%)
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.