Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.33 31.33 30.94 31.21 26,198 -0.04(-0.13%)
Apr 29, 2019 31.09 31.28 31.00 31.25 30,199 +0.37(+1.21%)
Apr 26, 2019 30.57 30.87 30.52 30.87 30,065 +0.30(+0.98%)
Apr 25, 2019 30.67 30.71 30.41 30.57 24,848 -0.05(-0.16%)
Apr 24, 2019 30.63 30.67 30.51 30.62 16,393 +0.00(+0.00%)
Apr 23, 2019 30.32 30.66 30.23 30.62 38,754 +0.53(+1.75%)
Apr 22, 2019 29.83 30.09 29.71 30.09 19,744 +0.24(+0.80%)
Apr 18, 2019 30.13 30.13 29.51 29.85 61,337 -0.27(-0.89%)
Apr 17, 2019 30.75 30.75 30.04 30.12 101,630 -0.40(-1.30%)
Apr 16, 2019 30.74 30.83 30.43 30.52 61,146 -0.13(-0.42%)
Apr 15, 2019 30.91 30.91 30.55 30.65 32,072 -0.24(-0.77%)
Apr 12, 2019 30.83 30.90 30.71 30.89 18,602 +0.21(+0.69%)
Apr 11, 2019 30.81 30.86 30.63 30.68 10,441 -0.04(-0.14%)
Apr 10, 2019 30.57 30.77 30.53 30.72 18,084 +0.21(+0.68%)
Apr 09, 2019 30.59 30.62 30.39 30.51 92,576 -0.08(-0.26%)
Apr 08, 2019 30.83 30.83 30.28 30.59 27,649 -0.14(-0.45%)
Apr 05, 2019 30.79 30.82 30.62 30.73 21,820 +0.13(+0.42%)
Apr 04, 2019 31.27 31.27 30.23 30.60 25,217 -0.42(-1.37%)
Apr 03, 2019 30.99 31.30 30.97 31.02 38,254 +0.15(+0.47%)
Apr 02, 2019 30.75 30.95 30.53 30.88 24,328 +0.05(+0.16%)
Apr 01, 2019 30.70 31.17 30.45 30.83 47,838 +0.49(+1.62%)
Mar 29, 2019 30.62 30.62 30.21 30.34 107,492 +0.12(+0.41%)
Mar 28, 2019 30.09 30.23 29.88 30.21 74,471 +0.30(+1.00%)
Mar 27, 2019 30.35 30.57 29.65 29.91 85,278 -0.37(-1.21%)
Mar 26, 2019 30.43 30.59 30.13 30.28 108,496 +0.10(+0.33%)
Mar 25, 2019 30.20 30.39 29.60 30.18 75,925 +0.01(+0.02%)
Mar 22, 2019 31.04 31.20 30.05 30.18 78,230 -1.07(-3.44%)
Mar 21, 2019 30.84 31.33 30.73 31.25 70,947 +0.52(+1.70%)
Mar 20, 2019 30.94 31.00 30.33 30.73 49,806 -0.22(-0.71%)
Mar 19, 2019 30.83 31.03 30.83 30.95 25,143 +0.51(+1.68%)
Mar 18, 2019 30.63 30.78 30.20 30.44 39,560 +0.09(+0.30%)
Mar 15, 2019 30.39 30.55 30.31 30.35 10,256 -0.03(-0.10%)
Mar 14, 2019 30.24 30.45 30.24 30.38 11,492 +0.29(+0.98%)
Mar 13, 2019 30.19 30.57 30.08 30.08 28,625 -0.06(-0.20%)
Mar 12, 2019 29.97 30.32 29.97 30.14 11,797 +0.01(+0.03%)
Mar 11, 2019 29.50 30.25 29.50 30.13 20,443 +0.95(+3.27%)
Mar 08, 2019 29.04 29.31 28.82 29.18 20,915 -0.29(-0.99%)
Mar 07, 2019 29.98 29.98 29.19 29.47 18,390 -0.59(-1.98%)
Mar 06, 2019 30.36 30.38 29.77 30.06 84,381 -0.34(-1.11%)
Mar 05, 2019 30.14 30.51 30.04 30.40 13,744 +0.07(+0.23%)
Mar 04, 2019 30.68 30.72 29.79 30.33 22,838 -0.33(-1.07%)
Mar 01, 2019 30.31 30.66 30.31 30.66 15,183 +0.50(+1.67%)
Feb 28, 2019 30.24 30.28 29.86 30.16 8,259 -0.32(-1.05%)
Feb 27, 2019 29.92 30.49 29.92 30.48 4,860 +0.62(+2.09%)
Feb 26, 2019 29.85 30.05 29.82 29.85 7,845 -0.15(-0.51%)
Feb 25, 2019 30.12 30.24 29.89 30.01 18,599 +0.32(+1.09%)
Feb 22, 2019 29.18 29.80 29.18 29.69 15,183 +0.63(+2.16%)
Feb 21, 2019 29.50 29.50 28.99 29.06 18,275 -0.48(-1.62%)
Feb 20, 2019 29.10 29.54 29.10 29.54 13,198 +0.32(+1.08%)
Feb 19, 2019 28.68 29.41 28.68 29.22 7,116 +0.46(+1.60%)
Feb 15, 2019 28.89 28.96 28.74 28.76 2,916 +0.04(+0.14%)
Feb 14, 2019 28.63 28.84 28.43 28.72 5,534 +0.10(+0.35%)
Feb 13, 2019 28.52 28.69 28.48 28.62 8,229 +0.29(+1.03%)
Feb 12, 2019 28.11 28.40 28.11 28.33 30,354 +0.46(+1.65%)
Feb 11, 2019 27.85 27.94 27.83 27.87 2,413 +0.09(+0.31%)
Feb 08, 2019 27.20 27.81 27.20 27.78 3,821 +0.18(+0.67%)
Feb 07, 2019 27.77 27.77 27.23 27.60 4,249 -0.30(-1.07%)
Feb 06, 2019 28.09 28.09 27.79 27.90 11,701 -0.07(-0.24%)
Feb 05, 2019 27.81 28.02 27.70 27.96 24,822 +0.29(+1.03%)
Feb 04, 2019 27.36 27.75 27.36 27.68 20,997 +0.32(+1.16%)
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.