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 29, 2022 37.06 38.14 35.54 35.59 57,727 -1.45(-3.91%)
Apr 28, 2022 36.29 37.25 35.14 37.04 108,353 +1.33(+3.72%)
Apr 27, 2022 36.13 36.91 35.60 35.71 45,180 -0.32(-0.89%)
Apr 26, 2022 37.53 37.53 36.00 36.03 59,166 -1.77(-4.68%)
Apr 25, 2022 36.28 37.83 36.28 37.80 58,195 +1.09(+2.97%)
Apr 22, 2022 37.61 38.30 36.67 36.71 155,168 -0.93(-2.47%)
Apr 21, 2022 40.16 40.57 37.45 37.64 91,389 -1.92(-4.85%)
Apr 20, 2022 41.27 41.34 39.53 39.56 135,519 -1.57(-3.82%)
Apr 19, 2022 39.64 41.23 39.55 41.13 103,111 +1.42(+3.58%)
Apr 18, 2022 40.58 40.60 39.14 39.71 105,192 -1.24(-3.03%)
Apr 14, 2022 42.19 42.25 40.95 40.95 68,741 -1.34(-3.17%)
Apr 13, 2022 40.72 42.37 40.51 42.29 42,935 +1.65(+4.06%)
Apr 12, 2022 41.74 42.55 40.48 40.64 56,658 -0.21(-0.51%)
Apr 11, 2022 40.26 41.25 39.76 40.85 91,091 -0.26(-0.63%)
Apr 08, 2022 41.52 41.80 40.87 41.11 28,063 -0.68(-1.63%)
Apr 07, 2022 41.94 42.66 40.65 41.79 49,167 -0.34(-0.81%)
Apr 06, 2022 42.92 43.00 41.43 42.13 71,351 -1.88(-4.27%)
Apr 05, 2022 45.93 46.02 43.84 44.01 152,639 -2.08(-4.51%)
Apr 04, 2022 45.02 46.18 45.00 46.09 48,307 +1.47(+3.29%)
Apr 01, 2022 44.41 45.25 44.14 44.62 39,796 +0.54(+1.23%)
Mar 31, 2022 45.01 45.01 44.04 44.08 41,865 -0.99(-2.20%)
Mar 30, 2022 45.96 46.76 44.80 45.07 66,196 -1.24(-2.68%)
Mar 29, 2022 45.15 46.57 44.74 46.31 102,598 +1.89(+4.25%)
Mar 28, 2022 43.41 44.42 42.93 44.42 311,501 +1.11(+2.56%)
Mar 25, 2022 44.63 44.63 42.78 43.31 320,582 -1.53(-3.41%)
Mar 24, 2022 44.37 44.89 43.14 44.84 50,131 +0.81(+1.84%)
Mar 23, 2022 43.74 45.23 43.26 44.03 45,588 -0.42(-0.94%)
Mar 22, 2022 42.87 44.72 42.83 44.45 74,030 +1.76(+4.12%)
Mar 21, 2022 43.33 43.67 41.96 42.69 309,243 -1.29(-2.93%)
Mar 18, 2022 41.85 44.09 41.85 43.98 166,788 +1.89(+4.49%)
Mar 17, 2022 40.21 42.13 39.91 42.09 181,764 +1.44(+3.54%)
Mar 16, 2022 38.27 40.70 38.27 40.65 294,930 +3.57(+9.63%)
Mar 15, 2022 36.28 37.21 35.71 37.08 71,534 +1.07(+2.97%)
Mar 14, 2022 37.67 37.93 35.66 36.01 129,672 -1.96(-5.16%)
Mar 11, 2022 40.48 40.48 37.90 37.97 129,263 -2.01(-5.03%)
Mar 10, 2022 39.96 40.36 39.14 39.98 112,847 -0.89(-2.18%)
Mar 09, 2022 39.76 41.04 39.76 40.87 131,127 +2.44(+6.35%)
Mar 08, 2022 38.00 39.57 37.07 38.43 228,003 +0.25(+0.65%)
Mar 07, 2022 40.48 41.15 38.15 38.18 144,286 -2.08(-5.17%)
Mar 04, 2022 42.22 42.57 40.01 40.26 127,058 -2.24(-5.27%)
Mar 03, 2022 44.83 44.84 42.11 42.50 126,461 -2.77(-6.12%)
Mar 02, 2022 45.22 45.44 43.73 45.27 69,435 +0.17(+0.38%)
Mar 01, 2022 45.71 46.41 44.79 45.10 118,423 -0.78(-1.70%)
Feb 28, 2022 44.51 46.34 44.51 45.88 130,339 +1.14(+2.55%)
Feb 25, 2022 44.59 44.79 43.74 44.74 128,481 +0.32(+0.72%)
Feb 24, 2022 39.36 44.57 39.29 44.42 261,858 +2.85(+6.86%)
Feb 23, 2022 43.77 43.92 41.51 41.57 346,364 -1.63(-3.77%)
Feb 22, 2022 43.71 44.82 42.80 43.20 221,196 -1.26(-2.83%)
Feb 18, 2022 44.46 0 -1.39(-3.03%)
Feb 17, 2022 47.62 47.92 45.63 45.85 259,500 -2.37(-4.91%)
Feb 16, 2022 48.08 48.56 47.62 48.22 210,814 -0.66(-1.35%)
Feb 15, 2022 47.68 48.99 47.30 48.88 131,732 +2.20(+4.71%)
Feb 14, 2022 46.58 47.96 46.30 46.68 343,036 -0.22(-0.47%)
Feb 11, 2022 48.95 49.51 46.37 46.90 496,743 -2.09(-4.27%)
Feb 10, 2022 48.77 51.38 48.63 48.99 309,261 -0.59(-1.19%)
Feb 09, 2022 48.17 49.59 47.86 49.58 207,114 +2.30(+4.86%)
Feb 08, 2022 46.10 47.40 45.74 47.28 115,883 +0.80(+1.72%)
Feb 07, 2022 46.51 48.00 46.29 46.48 92,041 +0.33(+0.72%)
Feb 04, 2022 44.15 46.62 43.67 46.15 135,606 +2.56(+5.87%)
Feb 03, 2022 44.20 43.48 43.59 192,470 -2.24(-4.89%)
Feb 02, 2022 47.56 47.56 45.30 45.83 180,930 -1.88(-3.94%)
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.