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 (%)
Jun 28, 2019 31.36 31.44 31.19 31.42 31,957 +0.24(+0.77%)
Jun 27, 2019 30.84 31.27 30.84 31.19 113,798 +0.52(+1.69%)
Jun 26, 2019 30.90 31.20 30.67 30.67 15,376 -0.17(-0.55%)
Jun 25, 2019 31.52 31.53 30.76 30.84 62,336 -0.74(-2.35%)
Jun 24, 2019 32.08 32.08 31.58 31.58 48,209 -0.46(-1.44%)
Jun 21, 2019 32.45 32.45 31.91 32.04 54,869 -0.24(-0.74%)
Jun 20, 2019 32.62 32.72 32.09 32.28 116,845 +0.17(+0.53%)
Jun 19, 2019 32.34 32.34 31.76 32.11 99,195 +0.32(+1.00%)
Jun 18, 2019 31.64 31.97 31.64 31.79 113,148 +0.47(+1.49%)
Jun 17, 2019 31.44 31.46 31.08 31.33 70,479 +0.26(+0.83%)
Jun 14, 2019 31.55 31.55 30.95 31.07 57,080 -0.26(-0.83%)
Jun 13, 2019 31.24 31.33 31.09 31.33 41,978 +0.36(+1.16%)
Jun 12, 2019 30.88 31.02 30.72 30.97 11,613 +0.19(+0.61%)
Jun 11, 2019 31.26 31.31 30.51 30.78 228,535 -0.24(-0.77%)
Jun 10, 2019 31.24 31.43 31.01 31.02 237,632 +0.24(+0.78%)
Jun 07, 2019 30.61 30.94 30.60 30.78 205,632 +0.32(+1.04%)
Jun 06, 2019 30.13 30.51 29.96 30.46 24,179 +0.18(+0.59%)
Jun 05, 2019 30.24 30.30 29.86 30.28 27,711 +0.24(+0.79%)
Jun 04, 2019 29.94 30.05 29.41 30.04 70,624 +0.87(+2.97%)
Jun 03, 2019 29.56 29.58 29.01 29.18 12,031 -0.38(-1.29%)
May 31, 2019 29.94 29.94 29.50 29.56 8,144 -0.35(-1.19%)
May 30, 2019 30.08 30.18 29.78 29.91 24,730 +0.06(+0.20%)
May 29, 2019 30.08 30.08 29.61 29.85 14,586 -0.34(-1.12%)
May 28, 2019 30.25 30.56 30.18 30.19 146,901 -0.14(-0.46%)
May 24, 2019 30.23 30.39 30.07 30.33 62,041 +0.34(+1.13%)
May 23, 2019 30.16 30.16 29.80 29.99 119,693 -0.56(-1.82%)
May 22, 2019 30.59 30.70 30.49 30.55 7,252 -0.11(-0.36%)
May 21, 2019 30.63 30.75 30.60 30.66 10,193 +0.29(+0.95%)
May 20, 2019 30.58 30.58 30.02 30.37 16,348 -0.28(-0.93%)
May 17, 2019 30.83 31.07 30.58 30.66 14,680 -0.42(-1.36%)
May 16, 2019 30.73 31.30 30.73 31.08 25,757 +0.49(+1.59%)
May 15, 2019 30.03 30.60 29.89 30.59 22,374 +0.43(+1.42%)
May 14, 2019 29.71 30.27 29.70 30.16 9,408 +0.60(+2.03%)
May 13, 2019 30.16 30.45 29.50 29.56 27,190 -1.33(-4.29%)
May 10, 2019 30.83 31.00 30.26 30.89 34,087 +0.09(+0.29%)
May 09, 2019 30.44 30.80 30.06 30.80 21,330 +0.13(+0.42%)
May 08, 2019 30.74 30.77 30.57 30.67 32,358 -0.06(-0.19%)
May 07, 2019 31.41 31.41 30.44 30.73 41,867 -0.73(-2.31%)
May 06, 2019 30.81 31.52 30.71 31.46 24,165 -0.05(-0.16%)
May 03, 2019 31.17 31.53 31.12 31.51 26,345 +0.60(+1.93%)
May 02, 2019 30.88 31.00 30.49 30.91 20,013 +0.03(+0.10%)
May 01, 2019 31.28 31.28 30.88 30.88 24,163 -0.33(-1.05%)
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%)
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.