Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.61 30.61 30.21 30.33 107,517 +0.12(+0.41%)
Mar 28, 2019 30.09 30.23 29.88 30.21 74,488 +0.30(+1.00%)
Mar 27, 2019 30.34 30.56 29.64 29.91 85,298 -0.37(-1.22%)
Mar 26, 2019 30.42 30.58 30.13 30.28 108,521 +0.10(+0.33%)
Mar 25, 2019 30.20 30.38 29.59 30.18 75,942 +0.01(+0.02%)
Mar 22, 2019 31.03 31.19 30.05 30.17 78,249 -1.07(-3.44%)
Mar 21, 2019 30.83 31.32 30.72 31.24 70,964 +0.52(+1.70%)
Mar 20, 2019 30.93 30.99 30.33 30.72 49,817 -0.22(-0.71%)
Mar 19, 2019 30.82 31.02 30.82 30.94 25,149 +0.51(+1.68%)
Mar 18, 2019 30.62 30.77 30.20 30.43 39,570 +0.09(+0.30%)
Mar 15, 2019 30.38 30.54 30.31 30.34 10,258 +0.03(+0.10%)
Mar 14, 2019 30.17 30.38 30.17 30.31 11,518 +0.29(+0.98%)
Mar 13, 2019 30.12 30.50 30.02 30.02 28,690 -0.06(-0.20%)
Mar 12, 2019 29.91 30.25 29.91 30.07 11,824 +0.01(+0.03%)
Mar 11, 2019 29.43 30.18 29.43 30.06 20,489 +0.95(+3.27%)
Mar 08, 2019 28.97 29.24 28.76 29.11 20,962 -0.29(-0.99%)
Mar 07, 2019 29.92 29.92 29.12 29.40 18,432 -0.59(-1.97%)
Mar 06, 2019 30.29 30.31 29.70 30.00 84,573 -0.34(-1.11%)
Mar 05, 2019 30.07 30.44 29.98 30.33 13,775 +0.07(+0.23%)
Mar 04, 2019 30.61 30.65 29.73 30.26 22,890 -0.33(-1.07%)
Mar 01, 2019 30.24 30.59 30.24 30.59 15,218 +0.50(+1.67%)
Feb 28, 2019 30.17 30.21 29.80 30.09 8,278 -0.32(-1.05%)
Feb 27, 2019 29.86 30.42 29.86 30.41 4,871 +0.62(+2.09%)
Feb 26, 2019 29.79 29.99 29.76 29.79 7,863 -0.15(-0.51%)
Feb 25, 2019 30.05 30.17 29.83 29.94 18,641 +0.32(+1.09%)
Feb 22, 2019 29.11 29.74 29.11 29.62 15,218 +0.62(+2.16%)
Feb 21, 2019 29.43 29.43 28.92 28.99 18,317 -0.48(-1.62%)
Feb 20, 2019 29.03 29.47 29.03 29.47 13,228 +0.32(+1.08%)
Feb 19, 2019 28.62 29.34 28.62 29.15 7,132 +0.46(+1.60%)
Feb 15, 2019 28.82 28.89 28.68 28.70 2,922 +0.04(+0.14%)
Feb 14, 2019 28.57 28.77 28.37 28.66 5,547 +0.10(+0.35%)
Feb 13, 2019 28.46 28.63 28.41 28.56 8,247 +0.29(+1.03%)
Feb 12, 2019 28.05 28.34 28.05 28.26 30,423 +0.46(+1.65%)
Feb 11, 2019 27.78 27.88 27.76 27.80 2,418 +0.09(+0.31%)
Feb 08, 2019 27.14 27.75 27.14 27.72 3,829 +0.18(+0.67%)
Feb 07, 2019 27.70 27.70 27.17 27.53 4,259 -0.30(-1.07%)
Feb 06, 2019 28.03 28.03 27.72 27.83 11,727 -0.07(-0.24%)
Feb 05, 2019 27.74 27.96 27.63 27.90 24,879 +0.29(+1.03%)
Feb 04, 2019 27.30 27.68 27.30 27.61 21,045 +0.32(+1.16%)
Feb 01, 2019 27.18 27.30 27.18 27.30 5,845 +0.07(+0.26%)
Jan 31, 2019 26.82 27.27 26.82 27.23 6,060 +0.48(+1.78%)
Jan 30, 2019 26.65 26.79 26.50 26.75 7,705 +0.26(+1.00%)
Jan 29, 2019 26.59 26.60 26.45 26.49 2,461 -0.10(-0.38%)
Jan 28, 2019 26.52 26.59 26.51 26.59 447 -0.18(-0.69%)
Jan 25, 2019 26.49 26.77 26.47 26.77 10,582 +0.60(+2.28%)
Jan 24, 2019 26.01 26.18 25.99 26.18 1,537 +0.37(+1.42%)
Jan 23, 2019 26.10 26.14 25.66 25.81 7,923 +0.03(+0.12%)
Jan 22, 2019 26.13 26.13 25.78 25.78 2,280 -0.54(-2.04%)
Jan 18, 2019 26.04 26.32 26.00 26.31 4,232 +0.50(+1.92%)
Jan 17, 2019 25.49 25.93 25.49 25.82 4,616 +0.50(+1.96%)
Jan 16, 2019 25.38 25.45 25.29 25.32 1,422 +0.10(+0.39%)
Jan 15, 2019 25.11 25.29 25.10 25.22 5,734 +0.22(+0.87%)
Jan 14, 2019 25.03 25.06 24.91 25.00 6,216 -0.11(-0.43%)
Jan 11, 2019 25.10 25.21 24.99 25.11 8,667 -0.02(-0.07%)
Jan 10, 2019 24.76 25.14 24.76 25.13 9,146 +0.11(+0.45%)
Jan 09, 2019 24.76 25.05 24.73 25.02 3,488 +0.27(+1.10%)
Jan 08, 2019 24.67 24.75 24.33 24.75 2,665 +0.37(+1.53%)
Jan 07, 2019 24.02 24.37 24.02 24.37 460 +0.75(+3.17%)
Jan 04, 2019 23.41 23.81 23.41 23.63 1,209 +0.89(+3.92%)
Jan 03, 2019 22.70 22.77 22.70 22.73 638 -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.