Renaissance IPO ETF (NY: IPO )

58.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.05 23.12 23.02 23.12 2,535 +0.06(+0.26%)
Mar 30, 2017 23.02 23.06 23.02 23.06 897 +0.01(+0.04%)
Mar 29, 2017 23.00 23.05 23.00 23.05 1,030 +0.11(+0.48%)
Mar 28, 2017 22.75 23.00 22.64 22.94 5,719 +0.17(+0.75%)
Mar 27, 2017 22.45 22.80 22.45 22.77 5,177 +0.12(+0.55%)
Mar 24, 2017 22.62 22.65 22.61 22.65 1,896 +0.07(+0.33%)
Mar 23, 2017 22.42 22.58 22.42 22.57 1,652 +0.23(+1.04%)
Mar 22, 2017 22.27 22.34 22.23 22.34 3,275 +0.13(+0.59%)
Mar 21, 2017 22.36 22.36 22.21 22.21 3,513 -0.34(-1.51%)
Mar 20, 2017 22.63 22.63 22.55 22.55 2,214 -0.10(-0.44%)
Mar 17, 2017 22.61 22.67 22.61 22.65 2,319 +0.07(+0.32%)
Mar 16, 2017 22.68 22.69 22.58 22.58 2,060 +0.17(+0.75%)
Mar 15, 2017 22.33 22.47 22.33 22.41 2,761 +0.09(+0.41%)
Mar 14, 2017 22.30 22.32 22.30 22.32 548 -0.16(-0.72%)
Mar 13, 2017 22.46 22.50 22.46 22.48 558 +0.03(+0.13%)
Mar 10, 2017 22.39 22.48 22.39 22.45 3,008 +0.13(+0.56%)
Mar 09, 2017 22.40 22.40 22.20 22.32 7,916 -0.08(-0.33%)
Mar 08, 2017 22.34 22.43 22.34 22.40 2,764 +0.04(+0.16%)
Mar 07, 2017 22.54 22.63 22.36 22.36 3,710 -0.12(-0.53%)
Mar 06, 2017 22.52 22.52 22.39 22.48 6,295 -0.19(-0.85%)
Mar 03, 2017 22.70 22.70 22.55 22.68 3,603 +0.08(+0.34%)
Mar 02, 2017 22.86 22.86 22.59 22.60 23,213 -0.25(-1.08%)
Mar 01, 2017 22.82 22.84 22.76 22.84 8,885 +0.25(+1.09%)
Feb 28, 2017 22.60 22.67 22.60 22.60 625 -0.22(-0.97%)
Feb 27, 2017 22.80 22.82 22.73 22.82 4,156 +0.09(+0.40%)
Feb 24, 2017 22.68 22.77 22.68 22.73 1,828 -0.08(-0.35%)
Feb 23, 2017 22.78 22.81 22.73 22.81 1,209 +0.03(+0.14%)
Feb 22, 2017 22.82 22.83 22.76 22.78 8,036 -0.03(-0.14%)
Feb 21, 2017 22.70 22.81 22.70 22.81 3,480 +0.20(+0.88%)
Feb 17, 2017 22.61 22.61 22.61 0 +0.10(+0.45%)
Feb 16, 2017 22.67 22.67 22.48 22.51 5,054 -0.16(-0.69%)
Feb 15, 2017 22.47 22.67 22.47 22.67 2,613 +0.27(+1.19%)
Feb 14, 2017 22.27 22.41 22.27 22.40 3,268 +0.20(+0.90%)
Feb 13, 2017 22.17 22.21 22.17 22.20 5,027 +0.15(+0.68%)
Feb 10, 2017 22.05 22.05 21.97 22.05 1,913 +0.15(+0.68%)
Feb 09, 2017 21.90 21.90 21.90 21.90 622 +0.41(+1.91%)
Feb 08, 2017 21.56 21.56 21.49 21.49 777 -0.15(-0.70%)
Feb 07, 2017 21.62 21.64 21.62 21.64 520 +0.00(+0.02%)
Feb 06, 2017 21.73 21.73 21.62 21.64 1,737 -0.16(-0.76%)
Feb 03, 2017 21.79 21.80 21.69 21.80 2,374 +0.22(+1.03%)
Feb 02, 2017 21.44 21.65 21.44 21.58 2,548 +0.15(+0.69%)
Feb 01, 2017 21.43 21.43 21.40 21.43 574 +0.01(+0.04%)
Jan 31, 2017 21.47 21.47 21.41 21.42 1,294 +0.03(+0.16%)
Jan 30, 2017 21.64 21.64 21.33 21.39 4,220 -0.31(-1.45%)
Jan 27, 2017 21.74 21.74 21.66 21.70 1,306 -0.06(-0.25%)
Jan 26, 2017 22.06 22.06 21.75 21.76 2,605 -0.21(-0.96%)
Jan 25, 2017 21.96 21.99 21.94 21.97 5,139 +0.11(+0.51%)
Jan 24, 2017 21.52 21.87 21.52 21.85 790 +0.28(+1.32%)
Jan 23, 2017 21.70 21.70 21.57 21.57 1,678 -0.12(-0.57%)
Jan 20, 2017 21.69 21.70 21.69 21.69 1,048 +0.14(+0.67%)
Jan 19, 2017 21.60 21.63 21.55 21.55 714 +0.02(+0.09%)
Jan 18, 2017 21.51 21.57 21.51 21.53 1,948 +0.10(+0.47%)
Jan 17, 2017 21.50 21.52 21.43 21.43 2,736 -0.09(-0.42%)
Jan 13, 2017 21.52 21.52 21.52 0 +0.17(+0.79%)
Jan 12, 2017 21.24 21.37 21.24 21.35 3,019 -0.06(-0.28%)
Jan 11, 2017 21.45 21.45 21.41 21.41 1,031 +0.06(+0.30%)
Jan 10, 2017 21.40 21.53 21.35 21.35 8,335 -0.09(-0.41%)
Jan 09, 2017 21.43 21.52 21.36 21.43 7,184 +0.07(+0.34%)
Jan 06, 2017 21.41 21.41 21.24 21.36 5,748 +0.09(+0.40%)
Jan 05, 2017 21.29 21.29 21.15 21.27 4,886 +0.07(+0.35%)
Jan 04, 2017 20.97 21.20 20.94 21.20 602 +0.38(+1.83%)
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.