Skip to main content

Renaissance IPO ETF (NY: IPO )

43.19 +0.37 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.64 20.81 20.57 20.81 12,132 +0.01(+0.04%)
Apr 29, 2014 20.51 20.80 20.51 20.80 3,780 +0.28(+1.38%)
Apr 28, 2014 20.78 20.80 20.19 20.52 17,245 -0.19(-0.93%)
Apr 25, 2014 20.98 21.00 20.62 20.71 22,244 -0.42(-2.00%)
Apr 24, 2014 21.25 21.25 20.94 21.13 11,370 -0.16(-0.74%)
Apr 23, 2014 21.63 21.63 21.26 21.29 8,545 -0.27(-1.27%)
Apr 22, 2014 21.38 21.65 21.38 21.56 6,657 +0.36(+1.71%)
Apr 21, 2014 21.15 21.22 21.02 21.20 9,380 +0.05(+0.23%)
Apr 17, 2014 20.98 21.15 21.15 21.15 4,690 +0.15(+0.73%)
Apr 16, 2014 20.90 21.02 20.82 21.00 11,880 +0.24(+1.15%)
Apr 15, 2014 20.63 20.82 20.18 20.76 25,417 +0.17(+0.81%)
Apr 14, 2014 20.40 20.79 20.40 20.59 15,026 +0.15(+0.72%)
Apr 11, 2014 20.59 20.78 20.42 20.45 34,264 -0.34(-1.65%)
Apr 10, 2014 21.48 21.50 20.67 20.79 17,952 -0.69(-3.20%)
Apr 09, 2014 21.13 21.52 21.11 21.48 9,529 +0.50(+2.38%)
Apr 08, 2014 20.83 21.07 20.78 20.98 22,082 +0.19(+0.90%)
Apr 07, 2014 21.10 21.22 20.64 20.79 51,540 -0.41(-1.94%)
Apr 04, 2014 21.82 21.84 21.14 21.20 54,504 -0.46(-2.13%)
Apr 03, 2014 22.12 22.12 21.62 21.66 20,422 -0.57(-2.56%)
Apr 02, 2014 22.44 22.44 22.11 22.23 10,731 -0.08(-0.35%)
Apr 01, 2014 21.99 22.31 21.99 22.31 7,255 +0.44(+2.02%)
Mar 31, 2014 21.84 21.91 21.82 21.87 9,823 +0.12(+0.57%)
Mar 28, 2014 21.75 21.94 21.71 21.74 10,102 +0.09(+0.42%)
Mar 27, 2014 21.62 21.75 21.42 21.65 49,268 -0.01(-0.05%)
Mar 26, 2014 22.26 22.26 21.66 21.66 88,983 -0.41(-1.87%)
Mar 25, 2014 22.31 22.31 21.93 22.07 29,958 +0.04(+0.18%)
Mar 24, 2014 22.62 22.75 21.85 22.04 62,642 -0.45(-2.00%)
Mar 21, 2014 22.80 22.80 22.44 22.49 61,058 -0.19(-0.83%)
Mar 20, 2014 22.66 22.77 22.57 22.67 59,882 -0.05(-0.22%)
Mar 19, 2014 23.00 23.00 22.64 22.72 28,380 -0.11(-0.47%)
Mar 18, 2014 22.78 22.94 22.72 22.83 26,262 +0.15(+0.65%)
Mar 17, 2014 22.65 22.73 22.56 22.68 33,879 +0.15(+0.65%)
Mar 14, 2014 22.47 22.59 22.43 22.54 15,652 +0.01(+0.04%)
Mar 13, 2014 23.01 23.01 22.46 22.53 20,559 -0.34(-1.50%)
Mar 12, 2014 22.82 22.87 22.59 22.87 15,430 +0.07(+0.30%)
Mar 11, 2014 23.13 23.17 22.80 22.80 33,216 -0.18(-0.77%)
Mar 10, 2014 23.09 23.09 22.85 22.98 12,809 -0.05(-0.21%)
Mar 07, 2014 23.24 23.24 22.97 23.03 14,434 -0.18(-0.76%)
Mar 06, 2014 23.27 23.35 23.15 23.20 28,391 -0.03(-0.12%)
Mar 05, 2014 23.24 23.24 23.16 23.23 23,473 +0.07(+0.30%)
Mar 04, 2014 23.19 23.25 23.09 23.16 42,623 +0.29(+1.29%)
Mar 03, 2014 23.14 23.14 22.71 22.87 31,879 -0.24(-1.02%)
Feb 28, 2014 23.29 23.33 22.85 23.10 84,600 -0.08(-0.34%)
Feb 27, 2014 22.96 23.18 22.93 23.18 31,794 +0.35(+1.55%)
Feb 26, 2014 22.81 22.96 22.75 22.83 20,412 +0.15(+0.65%)
Feb 25, 2014 22.77 22.78 22.62 22.68 34,760 -0.02(-0.09%)
Feb 24, 2014 22.76 22.85 22.49 22.70 41,366 +0.22(+0.96%)
Feb 21, 2014 22.57 22.57 22.38 22.49 19,679 +0.01(+0.04%)
Feb 20, 2014 22.24 22.51 22.18 22.48 30,960 +0.16(+0.70%)
Feb 19, 2014 22.40 22.44 22.27 22.32 20,109 -0.11(-0.47%)
Feb 18, 2014 22.35 22.47 22.34 22.43 41,876 +0.12(+0.52%)
Feb 14, 2014 22.27 22.31 22.31 22.31 12,542 +0.12(+0.53%)
Feb 13, 2014 21.82 22.22 21.77 22.19 12,755 +0.35(+1.62%)
Feb 12, 2014 21.84 21.90 21.79 21.84 11,760 +0.10(+0.45%)
Feb 11, 2014 21.64 21.79 21.54 21.74 11,488 +0.11(+0.53%)
Feb 10, 2014 21.69 21.69 21.54 21.63 18,796 +0.01(+0.06%)
Feb 07, 2014 21.47 21.61 21.37 21.61 8,557 +0.41(+1.93%)
Feb 06, 2014 21.08 21.23 21.08 21.20 6,428 +0.05(+0.24%)
Feb 05, 2014 21.23 21.25 20.93 21.15 33,599 -0.10(-0.48%)
Feb 04, 2014 21.18 21.27 21.18 21.25 4,608 +0.23(+1.09%)
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.