Skip to main content

Renaissance IPO ETF (NY: IPO )

25.98 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.44 23.51 23.44 23.49 2,253 -0.01(-0.06%)
Apr 27, 2017 23.51 23.57 23.45 23.50 2,791 +0.07(+0.31%)
Apr 26, 2017 23.32 23.44 23.32 23.43 1,649 +0.09(+0.38%)
Apr 25, 2017 23.12 23.40 23.12 23.34 2,793 +0.15(+0.64%)
Apr 24, 2017 23.19 23.19 23.08 23.19 3,935 +0.26(+1.15%)
Apr 21, 2017 22.96 22.96 22.93 22.93 2,025 -0.04(-0.16%)
Apr 20, 2017 22.89 22.97 22.89 22.96 4,218 +0.23(+1.00%)
Apr 19, 2017 22.70 22.80 22.70 22.74 2,628 +0.21(+0.92%)
Apr 18, 2017 22.56 22.59 22.46 22.53 1,298 +0.03(+0.13%)
Apr 17, 2017 22.33 22.50 22.32 22.50 3,608 +0.19(+0.87%)
Apr 13, 2017 22.47 22.47 22.31 22.31 2,624 -0.14(-0.64%)
Apr 11, 2017 22.45 82 -0.08(-0.36%)
Apr 10, 2017 22.59 22.59 22.53 22.53 4,456 +0.07(+0.31%)
Apr 07, 2017 22.29 22.46 22.29 22.46 603 +0.04(+0.18%)
Apr 06, 2017 22.37 22.44 22.27 22.42 2,394 +0.07(+0.34%)
Apr 05, 2017 22.59 22.59 22.35 22.35 674 -0.29(-1.29%)
Apr 04, 2017 22.63 22.64 22.63 22.64 429 +0.02(+0.08%)
Apr 03, 2017 22.81 22.84 22.51 22.62 11,996 -0.20(-0.86%)
Mar 31, 2017 22.75 22.82 22.72 22.82 2,568 +0.06(+0.26%)
Mar 30, 2017 22.72 22.76 22.72 22.76 908 +0.01(+0.04%)
Mar 29, 2017 22.70 22.75 22.70 22.75 1,043 +0.11(+0.48%)
Mar 28, 2017 22.45 22.70 22.34 22.64 5,795 +0.17(+0.75%)
Mar 27, 2017 22.15 22.50 22.15 22.47 5,245 +0.12(+0.55%)
Mar 24, 2017 22.32 22.35 22.31 22.35 1,921 +0.07(+0.33%)
Mar 23, 2017 22.13 22.28 22.13 22.28 1,674 +0.23(+1.04%)
Mar 22, 2017 21.98 22.05 21.94 22.05 3,318 +0.13(+0.59%)
Mar 21, 2017 22.07 22.07 21.92 21.92 3,559 -0.34(-1.51%)
Mar 20, 2017 22.34 22.34 22.25 22.25 2,243 -0.10(-0.44%)
Mar 17, 2017 22.31 22.38 22.31 22.35 2,349 +0.09(+0.42%)
Mar 16, 2017 22.36 22.37 22.26 22.26 2,089 +0.17(+0.75%)
Mar 15, 2017 22.02 22.15 22.02 22.09 2,800 +0.09(+0.41%)
Mar 14, 2017 21.99 22.00 21.98 22.00 555 -0.16(-0.72%)
Mar 13, 2017 22.14 22.18 22.14 22.16 565 +0.03(+0.13%)
Mar 10, 2017 22.07 22.16 22.07 22.13 3,051 +0.12(+0.56%)
Mar 09, 2017 22.08 22.08 21.89 22.01 8,029 -0.07(-0.33%)
Mar 08, 2017 22.03 22.11 22.03 22.08 2,803 +0.04(+0.16%)
Mar 07, 2017 22.22 22.31 22.05 22.05 3,763 -0.12(-0.53%)
Mar 06, 2017 22.21 22.21 22.07 22.17 6,384 -0.19(-0.85%)
Mar 03, 2017 22.38 22.38 22.23 22.36 3,654 +0.08(+0.34%)
Mar 02, 2017 22.54 22.54 22.27 22.28 23,544 -0.24(-1.08%)
Mar 01, 2017 22.50 22.52 22.44 22.52 9,012 +0.24(+1.09%)
Feb 28, 2017 22.28 22.35 22.28 22.28 633 -0.22(-0.97%)
Feb 27, 2017 22.48 22.50 22.41 22.50 4,215 +0.09(+0.40%)
Feb 24, 2017 22.36 22.45 22.36 22.41 1,854 -0.08(-0.35%)
Feb 23, 2017 22.46 22.49 22.41 22.49 1,226 +0.03(+0.14%)
Feb 22, 2017 22.50 22.51 22.44 22.46 8,150 -0.03(-0.14%)
Feb 21, 2017 22.38 22.49 22.38 22.49 3,529 +0.20(+0.88%)
Feb 17, 2017 22.29 22.29 22.29 0 +0.10(+0.45%)
Feb 16, 2017 22.35 22.35 22.16 22.19 5,126 -0.16(-0.69%)
Feb 15, 2017 22.15 22.35 22.15 22.35 2,650 +0.26(+1.19%)
Feb 14, 2017 21.96 22.09 21.96 22.08 3,314 +0.20(+0.90%)
Feb 13, 2017 21.86 21.90 21.86 21.89 5,098 +0.15(+0.68%)
Feb 10, 2017 21.74 21.74 21.66 21.74 1,940 +0.15(+0.68%)
Feb 09, 2017 21.59 21.59 21.59 21.59 630 +0.41(+1.91%)
Feb 08, 2017 21.26 21.26 21.19 21.19 788 -0.15(-0.70%)
Feb 07, 2017 21.32 21.33 21.32 21.33 527 +0.00(+0.02%)
Feb 06, 2017 21.42 21.42 21.32 21.33 1,761 -0.16(-0.76%)
Feb 03, 2017 21.48 21.49 21.38 21.49 2,407 +0.22(+1.03%)
Feb 02, 2017 21.13 21.34 21.13 21.27 2,584 +0.15(+0.69%)
Feb 01, 2017 21.13 21.13 21.10 21.13 582 +0.01(+0.04%)
Jan 31, 2017 21.17 21.17 21.11 21.12 1,312 +0.03(+0.16%)
Jan 30, 2017 21.34 21.34 21.03 21.08 4,280 -0.31(-1.45%)
Jan 27, 2017 21.44 21.44 21.36 21.39 1,324 -0.05(-0.25%)
Jan 26, 2017 21.75 21.75 21.44 21.45 2,642 -0.21(-0.96%)
Jan 25, 2017 21.65 21.68 21.63 21.66 5,212 +0.11(+0.51%)
Jan 24, 2017 21.22 21.56 21.22 21.55 801 +0.28(+1.32%)
Jan 23, 2017 21.39 21.39 21.27 21.27 1,701 -0.12(-0.57%)
Jan 20, 2017 21.38 21.39 21.38 21.39 1,062 +0.14(+0.67%)
Jan 19, 2017 21.30 21.33 21.25 21.25 724 +0.02(+0.09%)
Jan 18, 2017 21.21 21.27 21.21 21.23 1,975 +0.10(+0.47%)
Jan 17, 2017 21.20 21.22 21.13 21.13 2,775 -0.09(-0.42%)
Jan 13, 2017 21.22 21.22 21.22 0 +0.17(+0.79%)
Jan 12, 2017 20.94 21.07 20.94 21.05 3,062 -0.06(-0.28%)
Jan 11, 2017 21.15 21.15 21.11 21.11 1,045 +0.06(+0.30%)
Jan 10, 2017 21.10 21.23 21.04 21.04 8,454 -0.09(-0.41%)
Jan 09, 2017 21.13 21.22 21.06 21.13 7,286 +0.07(+0.34%)
Jan 06, 2017 21.11 21.11 20.94 21.06 5,830 +0.08(+0.40%)
Jan 05, 2017 20.99 20.99 20.85 20.98 4,955 +0.07(+0.35%)
Jan 04, 2017 20.67 20.90 20.64 20.90 610 +0.37(+1.82%)
Jan 03, 2017 20.53 20.70 20.52 20.53 2,519 +0.15(+0.73%)
Dec 30, 2016 20.38 20.38 20.38 0 -0.08(-0.39%)
Dec 29, 2016 20.49 20.49 20.43 20.46 2,140 -0.06(-0.29%)
Dec 28, 2016 20.52 20.52 20.52 20.52 205 -0.19(-0.90%)
Dec 27, 2016 20.67 20.70 20.67 20.70 439 +0.20(+0.96%)
Dec 23, 2016 20.51 20.51 20.51 0 +0.08(+0.39%)
Dec 22, 2016 20.53 20.53 20.43 20.43 2,509 -0.15(-0.75%)
Dec 21, 2016 20.60 20.60 20.56 20.58 1,807 -0.00(-0.02%)
Dec 20, 2016 20.55 20.59 20.52 20.59 2,511 +0.06(+0.29%)
Dec 19, 2016 20.36 20.53 20.36 20.53 2,231 +0.06(+0.30%)
Dec 16, 2016 20.33 20.53 20.33 20.47 2,209 +0.08(+0.42%)
Dec 15, 2016 20.38 20.38 20.38 20.38 900 -0.03(-0.16%)
Dec 14, 2016 20.41 20.41 20.41 20.41 131 -0.14(-0.69%)
Dec 13, 2016 20.50 20.57 20.50 20.56 1,930 -0.07(-0.34%)
Dec 12, 2016 20.70 20.86 20.62 20.63 5,198 -0.19(-0.90%)
Dec 09, 2016 20.82 20.82 20.78 20.81 2,574 -0.02(-0.09%)
Dec 08, 2016 20.74 20.83 20.63 20.83 4,931 +0.25(+1.24%)
Dec 07, 2016 20.43 20.58 20.42 20.58 3,404 +0.14(+0.67%)
Dec 06, 2016 20.29 20.44 20.29 20.44 655 +0.19(+0.92%)
Dec 05, 2016 20.24 20.31 20.24 20.25 2,263 +0.09(+0.44%)
Dec 02, 2016 20.13 20.16 20.13 20.16 708 -0.19(-0.92%)
Dec 01, 2016 20.50 20.50 20.35 20.35 3,004 -0.14(-0.68%)
Nov 30, 2016 20.68 20.68 20.48 20.49 1,087 +0.01(+0.03%)
Nov 29, 2016 20.40 20.48 20.40 20.48 1,673 -0.04(-0.21%)
Nov 28, 2016 20.59 20.60 20.53 20.53 1,590 -0.17(-0.81%)
Nov 25, 2016 20.67 20.69 20.67 20.69 978 +0.08(+0.38%)
Nov 23, 2016 20.62 20.62 20.62 0 -0.06(-0.29%)
Nov 21, 2016 20.68 148 +0.11(+0.53%)
Nov 18, 2016 20.66 20.66 20.52 20.57 5,843 +0.05(+0.24%)
Nov 17, 2016 20.49 20.52 20.49 20.52 8,919 +0.12(+0.58%)
Nov 16, 2016 20.38 20.40 20.38 20.40 2,272 -0.02(-0.08%)
Nov 15, 2016 20.14 20.42 20.14 20.42 1,364 +0.24(+1.17%)
Nov 14, 2016 20.17 20.21 20.16 20.18 888 +0.04(+0.22%)
Nov 11, 2016 20.14 20.14 20.14 20.14 234 +0.02(+0.10%)
Nov 10, 2016 20.21 20.26 20.12 20.12 1,076 +0.13(+0.65%)
Nov 09, 2016 19.48 20.02 19.48 19.99 2,090 +0.20(+0.99%)
Nov 08, 2016 19.69 19.82 19.69 19.79 1,820 -0.02(-0.10%)
Nov 07, 2016 19.79 19.84 19.79 19.81 8,980 +0.39(+2.03%)
Nov 04, 2016 19.42 19.46 19.42 19.42 1,158 +0.17(+0.87%)
Nov 03, 2016 19.52 19.52 19.25 19.25 4,238 -0.45(-2.30%)
Nov 02, 2016 19.91 19.91 19.59 19.70 7,056 -0.12(-0.60%)
Nov 01, 2016 19.93 19.98 19.82 19.82 2,690 -0.12(-0.59%)
Oct 28, 2016 19.94 50 -0.23(-1.15%)
Oct 27, 2016 20.17 20.17 20.17 20.17 288 -0.14(-0.70%)
Oct 26, 2016 20.40 20.40 20.31 20.31 3,206 -0.24(-1.15%)
Oct 25, 2016 20.61 20.61 20.55 20.55 627 -0.15(-0.72%)
Oct 24, 2016 20.69 20.76 20.69 20.70 980 +0.13(+0.62%)
Oct 21, 2016 20.53 20.57 20.53 20.57 673 +0.07(+0.34%)
Oct 20, 2016 20.50 20.50 20.50 20.50 193 +0.05(+0.23%)
Oct 19, 2016 20.38 20.45 20.38 20.45 1,635 +0.09(+0.44%)
Oct 18, 2016 20.29 20.38 20.29 20.36 1,664 +0.18(+0.91%)
Oct 17, 2016 20.18 20.18 20.18 20.18 685 -0.07(-0.33%)
Oct 14, 2016 20.24 20.24 20.24 20.24 498 +0.04(+0.20%)
Oct 13, 2016 20.01 20.20 20.01 20.20 1,313 -0.09(-0.46%)
Oct 12, 2016 20.41 20.47 20.30 20.30 893 -0.05(-0.22%)
Oct 11, 2016 20.43 20.43 20.34 20.34 1,495 -0.40(-1.95%)
Oct 10, 2016 20.85 20.85 20.74 20.74 1,592 +0.15(+0.73%)
Oct 07, 2016 20.78 20.78 20.54 20.59 3,688 -0.19(-0.92%)
Oct 06, 2016 20.76 20.88 20.71 20.78 5,524 -0.05(-0.24%)
Oct 05, 2016 20.84 20.87 20.81 20.83 2,926 +0.15(+0.71%)
Oct 04, 2016 20.79 20.79 20.69 20.69 2,634 -0.04(-0.19%)
Oct 03, 2016 20.73 20.73 20.65 20.73 7,992 -0.12(-0.57%)
Sep 30, 2016 20.78 20.86 20.78 20.84 4,577 +0.18(+0.86%)
Sep 29, 2016 20.84 20.84 20.67 20.67 876 -0.28(-1.32%)
Sep 28, 2016 20.94 20.94 20.81 20.94 2,966 +0.03(+0.14%)
Sep 27, 2016 20.81 20.93 20.81 20.91 1,742 +0.20(+0.95%)
Sep 26, 2016 20.81 20.81 20.72 20.72 2,974 -0.23(-1.08%)
Sep 23, 2016 20.92 20.95 20.89 20.94 1,631 +0.00(+0.00%)
Sep 22, 2016 20.95 20.96 20.89 20.94 4,432 +0.37(+1.82%)
Sep 21, 2016 20.33 20.61 20.33 20.57 687 +0.21(+1.02%)
Sep 20, 2016 20.46 20.46 20.36 20.36 555 -0.04(-0.19%)
Sep 16, 2016 20.45 20.45 20.40 20.40 95 +0.05(+0.23%)
Sep 15, 2016 20.22 20.37 20.22 20.35 2,527 +0.21(+1.02%)
Sep 14, 2016 20.17 20.23 20.15 20.15 737 +0.06(+0.29%)
Sep 13, 2016 20.19 20.19 20.00 20.09 4,026 -0.40(-1.97%)
Sep 12, 2016 20.25 20.50 20.17 20.49 11,753 -0.36(-1.74%)
Sep 08, 2016 20.88 20.88 20.85 20.85 107 -0.03(-0.14%)
Sep 07, 2016 20.87 20.88 20.78 20.88 2,147 +0.11(+0.52%)
Sep 06, 2016 20.77 20.79 20.75 20.78 1,098 +0.04(+0.19%)
Sep 02, 2016 20.76 20.74 20.74 20.74 4,474 +0.24(+1.18%)
Sep 01, 2016 20.57 20.57 20.49 20.49 419 -0.08(-0.37%)
Aug 31, 2016 20.43 20.57 20.43 20.57 440 +0.04(+0.22%)
Aug 30, 2016 20.47 20.53 20.47 20.53 3,849 +0.05(+0.26%)
Aug 29, 2016 20.39 20.50 20.39 20.47 1,269 +0.09(+0.43%)
Aug 26, 2016 20.46 20.47 20.29 20.38 1,428 +0.03(+0.14%)
Aug 25, 2016 20.30 20.37 20.30 20.35 2,529 -0.10(-0.48%)
Aug 24, 2016 20.64 20.65 20.45 20.45 4,054 -0.16(-0.79%)
Aug 23, 2016 20.41 20.69 20.41 20.61 5,511 +0.22(+1.08%)
Aug 22, 2016 20.28 20.40 20.28 20.39 1,821 -0.01(-0.06%)
Aug 19, 2016 20.35 20.40 20.35 20.40 809 +0.02(+0.11%)
Aug 18, 2016 20.34 20.42 20.33 20.38 16,895 +0.15(+0.74%)
Aug 17, 2016 20.23 20.23 20.23 20.23 148 -0.17(-0.83%)
Aug 16, 2016 20.41 20.41 20.40 20.40 254 -0.27(-1.28%)
Aug 15, 2016 20.55 20.67 20.39 20.67 17,139 +0.27(+1.30%)
Aug 12, 2016 20.25 20.40 20.25 20.40 5,433 +0.17(+0.83%)
Aug 11, 2016 20.19 20.26 20.19 20.24 782 +0.19(+0.96%)
Aug 10, 2016 20.04 20.04 20.04 20.04 123 -0.14(-0.71%)
Aug 09, 2016 20.18 20.21 20.18 20.19 777 -0.03(-0.17%)
Aug 08, 2016 20.10 20.22 20.10 20.22 2,668 +0.10(+0.51%)
Aug 05, 2016 20.01 20.12 20.01 20.12 2,608 +0.13(+0.64%)
Aug 04, 2016 19.99 19.99 19.99 19.99 131 +0.17(+0.84%)
Aug 03, 2016 19.58 19.84 19.58 19.82 2,461 +0.20(+1.00%)
Aug 02, 2016 19.76 19.76 19.63 19.63 2,242 -0.22(-1.09%)
Aug 01, 2016 19.98 19.98 19.84 19.84 1,596 -0.07(-0.35%)
Jul 29, 2016 19.82 19.92 19.82 19.91 4,528 -0.01(-0.05%)
Jul 28, 2016 19.84 19.92 19.84 19.92 1,117 -0.01(-0.05%)
Jul 27, 2016 19.82 19.93 19.82 19.93 400 +0.07(+0.35%)
Jul 26, 2016 19.80 19.87 19.80 19.86 782 +0.02(+0.09%)
Jul 25, 2016 19.86 19.86 19.80 19.84 803 -0.08(-0.39%)
Jul 22, 2016 19.91 19.92 19.91 19.92 424 +0.09(+0.43%)
Jul 21, 2016 19.91 19.91 19.81 19.84 3,743 -0.03(-0.13%)
Jul 20, 2016 19.75 19.89 19.75 19.86 4,789 +0.21(+1.05%)
Jul 19, 2016 19.64 19.66 19.63 19.66 818 -0.07(-0.35%)
Jul 18, 2016 19.70 19.74 19.70 19.72 833 +0.14(+0.70%)
Jul 15, 2016 19.78 19.78 19.58 19.59 2,399 -0.05(-0.25%)
Jul 14, 2016 19.77 19.77 19.64 19.64 970 +0.10(+0.50%)
Jul 13, 2016 19.67 19.67 19.49 19.54 1,844 -0.09(-0.47%)
Jul 12, 2016 19.62 19.63 19.62 19.63 785 +0.12(+0.62%)
Jul 11, 2016 19.20 19.53 19.20 19.51 2,824 +0.33(+1.74%)
Jul 08, 2016 19.01 19.22 18.86 19.17 9,341 +0.31(+1.64%)
Jul 07, 2016 18.85 18.86 18.85 18.86 2,127 +0.12(+0.65%)
Jul 06, 2016 18.57 18.76 18.57 18.74 5,526 -0.01(-0.05%)
Jul 05, 2016 18.78 18.78 18.68 18.75 2,516 -0.20(-1.06%)
Jul 01, 2016 19.09 18.95 18.95 18.95 3,864 +0.05(+0.29%)
Jun 30, 2016 18.90 18.90 18.90 18.90 157 +0.28(+1.49%)
Jun 29, 2016 18.31 18.62 18.31 18.62 5,908 +0.62(+3.42%)
Jun 28, 2016 17.77 18.01 17.77 18.00 881 +0.22(+1.22%)
Jun 27, 2016 18.04 18.09 17.63 17.79 3,076 -0.67(-3.64%)
Jun 24, 2016 18.28 18.73 18.28 18.46 2,489 -0.76(-3.97%)
Jun 23, 2016 19.16 19.22 19.15 19.22 1,456 +0.30(+1.61%)
Jun 22, 2016 18.97 18.97 18.90 18.92 1,123 -0.13(-0.67%)
Jun 21, 2016 18.94 19.05 18.93 19.05 2,729 -0.02(-0.10%)
Jun 20, 2016 19.07 19.07 19.07 19.07 203 +0.36(+1.94%)
Jun 17, 2016 18.68 18.73 18.68 18.70 974 +0.06(+0.32%)
Jun 16, 2016 18.45 18.64 18.45 18.64 1,115 -0.12(-0.63%)
Jun 15, 2016 18.86 18.92 18.76 18.76 1,140 +0.04(+0.24%)
Jun 14, 2016 18.69 18.72 18.57 18.72 1,715 -0.38(-1.99%)
Jun 13, 2016 19.11 19.25 19.08 19.10 2,103 -0.17(-0.88%)
Jun 10, 2016 19.46 19.46 19.27 19.27 1,209 -0.43(-2.21%)
Jun 09, 2016 19.73 19.73 19.69 19.70 763 -0.18(-0.91%)
Jun 08, 2016 19.83 19.94 19.83 19.88 1,015 -0.02(-0.12%)
Jun 07, 2016 19.84 19.95 19.79 19.90 1,277 -0.02(-0.09%)
Jun 06, 2016 19.68 19.92 19.68 19.92 5,979 +0.24(+1.22%)
Jun 03, 2016 19.70 19.70 19.68 19.68 521 -0.12(-0.60%)
Jun 02, 2016 19.80 19.80 19.80 19.80 255 +0.00(+0.00%)
Jun 01, 2016 19.80 19.80 19.80 19.80 217 -0.04(-0.20%)
May 31, 2016 19.75 19.84 19.75 19.84 4,048 +0.14(+0.70%)
May 27, 2016 19.64 19.70 19.70 19.70 509 +0.20(+1.03%)
May 26, 2016 19.50 19.50 19.50 19.50 1,160 +0.06(+0.30%)
May 25, 2016 19.51 19.51 19.42 19.44 2,094 -0.08(-0.43%)
May 24, 2016 19.48 19.56 19.48 19.53 1,345 +0.22(+1.12%)
May 23, 2016 19.28 19.31 19.27 19.31 1,223 +0.05(+0.28%)
May 20, 2016 19.20 19.25 19.18 19.25 486 +0.24(+1.26%)
May 19, 2016 18.87 19.01 18.87 19.01 684 -0.03(-0.15%)
May 18, 2016 19.04 19.04 19.04 19.04 468 +0.06(+0.33%)
May 17, 2016 19.16 19.16 18.98 18.98 2,686 -0.09(-0.48%)
May 16, 2016 18.99 19.09 18.99 19.07 7,601 +0.25(+1.35%)
May 13, 2016 18.90 18.94 18.82 18.82 9,013 -0.06(-0.31%)
May 12, 2016 18.91 19.17 18.88 18.88 5,896 -0.26(-1.34%)
May 11, 2016 19.23 19.23 19.13 19.13 558 -0.14(-0.72%)
May 10, 2016 19.04 19.27 19.04 19.27 830 +0.23(+1.20%)
May 09, 2016 18.96 19.04 18.89 19.04 26,896 -0.03(-0.14%)
May 06, 2016 19.07 19.07 19.07 19.07 358 -0.02(-0.12%)
May 05, 2016 19.17 19.17 19.01 19.09 4,652 -0.00(-0.00%)
May 04, 2016 19.20 19.20 19.01 19.09 4,587 -0.23(-1.17%)
May 03, 2016 19.52 19.52 19.26 19.32 4,551 -0.36(-1.84%)
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.