Skip to main content

Renaissance IPO ETF (NY: IPO )

41.66 +0.31 (+0.75%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.47 28.47 28.47 0 +0.35(+1.24%)
Mar 28, 2018 28.13 28.13 28.03 28.13 1,888 -0.27(-0.95%)
Mar 27, 2018 28.76 28.76 28.40 28.40 4,769 -0.34(-1.17%)
Mar 26, 2018 28.69 28.73 28.30 28.73 13,183 +0.41(+1.45%)
Mar 23, 2018 28.71 28.80 28.32 28.32 9,941 -0.53(-1.84%)
Mar 22, 2018 28.94 29.35 28.85 28.85 9,642 -0.44(-1.50%)
Mar 21, 2018 29.49 29.49 29.04 29.29 8,582 +0.30(+1.04%)
Mar 20, 2018 28.91 28.99 28.91 28.99 2,853 +0.04(+0.14%)
Mar 19, 2018 29.26 29.26 28.80 28.95 2,036 -0.37(-1.26%)
Mar 16, 2018 29.33 29.33 29.26 29.32 2,093 +0.01(+0.05%)
Mar 15, 2018 29.70 29.70 29.12 29.31 2,144 -0.28(-0.94%)
Mar 14, 2018 29.76 29.76 29.59 29.59 3,244 +0.00(+0.01%)
Mar 13, 2018 30.33 30.33 29.58 29.58 2,424 -0.20(-0.67%)
Mar 12, 2018 29.69 29.88 29.69 29.78 9,435 +0.25(+0.85%)
Mar 09, 2018 29.64 29.64 29.49 29.53 2,973 +0.08(+0.29%)
Mar 08, 2018 29.36 29.72 29.33 29.45 2,062 +0.25(+0.85%)
Mar 07, 2018 29.20 29.20 1,763 +0.06(+0.20%)
Mar 06, 2018 29.18 29.18 28.88 29.14 2,784 +0.37(+1.29%)
Mar 05, 2018 28.54 28.81 28.54 28.77 2,239 +0.37(+1.31%)
Mar 02, 2018 28.21 28.40 28.21 28.40 2,177 +0.45(+1.61%)
Mar 01, 2018 27.85 27.95 27.76 27.95 3,642 -0.19(-0.68%)
Feb 28, 2018 28.19 28.36 28.14 28.14 6,165 -0.07(-0.25%)
Feb 27, 2018 28.21 28.21 28.21 28.21 761 -0.35(-1.24%)
Feb 26, 2018 28.48 28.57 28.48 28.56 1,501 +0.09(+0.31%)
Feb 23, 2018 28.25 28.48 28.25 28.48 3,326 +0.22(+0.77%)
Feb 22, 2018 28.42 28.44 28.26 28.26 960 -0.34(-1.17%)
Feb 21, 2018 28.37 28.66 28.37 28.59 2,963 +0.03(+0.10%)
Feb 20, 2018 28.80 28.80 28.56 28.56 1,115 -0.31(-1.09%)
Feb 16, 2018 28.88 28.88 28.88 0 +0.27(+0.96%)
Feb 15, 2018 28.79 28.79 28.22 28.60 2,827 +0.53(+1.89%)
Feb 14, 2018 27.05 28.13 27.05 28.07 1,945 +0.59(+2.14%)
Feb 13, 2018 27.49 27.49 27.36 27.48 3,748 -0.01(-0.04%)
Feb 12, 2018 27.53 27.55 27.22 27.49 9,466 +0.47(+1.72%)
Feb 09, 2018 27.24 27.31 26.43 27.03 18,914 -0.34(-1.23%)
Feb 08, 2018 27.97 27.97 27.36 27.37 3,847 -0.77(-2.74%)
Feb 07, 2018 27.84 28.14 27.84 28.14 27,183 +1.18(+4.37%)
Feb 06, 2018 26.02 27.03 26.02 26.96 22,615 +0.08(+0.30%)
Feb 05, 2018 27.54 27.58 26.80 26.88 15,712 -0.85(-3.06%)
Feb 02, 2018 28.35 28.35 27.64 27.73 14,897 -0.53(-1.87%)
Feb 01, 2018 28.24 28.38 28.15 28.26 26,890 +0.18(+0.66%)
Jan 31, 2018 28.10 28.26 28.07 28.07 1,957 +0.03(+0.10%)
Jan 30, 2018 28.29 28.29 27.93 28.05 6,637 -0.40(-1.41%)
Jan 29, 2018 28.54 28.54 28.44 28.45 2,584 -0.12(-0.42%)
Jan 26, 2018 28.64 28.64 28.54 28.57 2,012 -0.10(-0.34%)
Jan 25, 2018 28.92 28.92 28.59 28.66 3,544 -0.21(-0.71%)
Jan 24, 2018 29.03 29.08 28.83 28.87 13,338 -0.04(-0.15%)
Jan 23, 2018 28.71 28.91 28.71 28.91 4,900 +0.32(+1.12%)
Jan 22, 2018 28.40 28.59 28.38 28.59 7,071 +0.11(+0.38%)
Jan 19, 2018 28.47 28.52 28.37 28.49 5,045 +0.10(+0.34%)
Jan 18, 2018 28.33 28.39 28.33 28.39 663 +0.09(+0.31%)
Jan 17, 2018 28.19 28.33 28.05 28.30 6,214 +0.25(+0.88%)
Jan 16, 2018 28.26 28.43 28.05 28.05 8,967 -0.34(-1.20%)
Jan 12, 2018 28.40 28.40 28.40 0 -0.04(-0.14%)
Jan 11, 2018 28.19 28.44 28.19 28.44 7,818 +0.26(+0.92%)
Jan 10, 2018 28.21 28.21 27.99 28.18 3,581 -0.04(-0.14%)
Jan 09, 2018 28.28 28.34 28.22 28.22 1,609 +0.06(+0.20%)
Jan 08, 2018 28.33 28.33 27.99 28.16 4,795 -0.09(-0.33%)
Jan 05, 2018 28.44 28.44 28.21 28.25 7,510 +0.04(+0.13%)
Jan 04, 2018 28.51 28.51 28.19 28.22 5,199 -0.07(-0.25%)
Jan 03, 2018 28.32 28.32 28.26 28.29 3,129 +0.14(+0.49%)
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.