Skip to main content

Renaissance IPO ETF (NY: IPO )

43.19 +0.37 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.35 31.44 31.18 31.42 31,964 +0.24(+0.77%)
Jun 27, 2019 30.83 31.26 30.83 31.18 113,824 +0.52(+1.69%)
Jun 26, 2019 30.89 31.20 30.66 30.66 15,380 -0.17(-0.55%)
Jun 25, 2019 31.52 31.53 30.75 30.83 62,350 -0.74(-2.35%)
Jun 24, 2019 32.07 32.07 31.57 31.57 48,220 -0.46(-1.44%)
Jun 21, 2019 32.44 32.44 31.91 32.03 54,882 -0.24(-0.74%)
Jun 20, 2019 32.61 32.71 32.08 32.27 116,871 +0.17(+0.53%)
Jun 19, 2019 32.33 32.33 31.76 32.10 99,218 +0.32(+1.00%)
Jun 18, 2019 31.64 31.96 31.64 31.79 113,173 +0.47(+1.49%)
Jun 17, 2019 31.44 31.46 31.07 31.32 70,495 +0.26(+0.83%)
Jun 14, 2019 31.55 31.55 30.94 31.06 57,093 -0.26(-0.83%)
Jun 13, 2019 31.23 31.32 31.08 31.32 41,988 +0.36(+1.16%)
Jun 12, 2019 30.87 31.01 30.71 30.96 11,616 +0.19(+0.61%)
Jun 11, 2019 31.25 31.31 30.51 30.77 228,588 -0.24(-0.77%)
Jun 10, 2019 31.23 31.42 31.00 31.01 237,687 +0.24(+0.78%)
Jun 07, 2019 30.60 30.93 30.59 30.77 205,680 +0.32(+1.04%)
Jun 06, 2019 30.12 30.50 29.95 30.45 24,184 +0.18(+0.59%)
Jun 05, 2019 30.24 30.29 29.86 30.27 27,718 +0.24(+0.79%)
Jun 04, 2019 29.94 30.05 29.40 30.04 70,640 +0.86(+2.97%)
Jun 03, 2019 29.55 29.57 29.00 29.17 12,034 -0.38(-1.29%)
May 31, 2019 29.94 29.94 29.49 29.55 8,146 -0.35(-1.19%)
May 30, 2019 30.08 30.18 29.77 29.91 24,735 +0.06(+0.20%)
May 29, 2019 30.08 30.08 29.60 29.85 14,589 -0.34(-1.12%)
May 28, 2019 30.25 30.55 30.18 30.19 146,935 -0.14(-0.46%)
May 24, 2019 30.23 30.38 30.07 30.32 62,056 +0.34(+1.13%)
May 23, 2019 30.16 30.16 29.80 29.99 119,721 -0.56(-1.82%)
May 22, 2019 30.58 30.69 30.48 30.54 7,254 -0.11(-0.36%)
May 21, 2019 30.62 30.74 30.59 30.65 10,195 +0.29(+0.95%)
May 20, 2019 30.57 30.57 30.01 30.36 16,351 -0.28(-0.93%)
May 17, 2019 30.82 31.06 30.57 30.65 14,684 -0.42(-1.36%)
May 16, 2019 30.72 31.29 30.72 31.07 25,763 +0.49(+1.59%)
May 15, 2019 30.03 30.59 29.88 30.58 22,379 +0.43(+1.42%)
May 14, 2019 29.70 30.27 29.69 30.15 9,411 +0.60(+2.03%)
May 13, 2019 30.16 30.44 29.49 29.56 27,197 -1.33(-4.29%)
May 10, 2019 30.82 30.99 30.25 30.88 34,095 +0.09(+0.29%)
May 09, 2019 30.43 30.80 30.05 30.79 21,335 +0.13(+0.42%)
May 08, 2019 30.73 30.76 30.56 30.66 32,365 -0.06(-0.19%)
May 07, 2019 31.40 31.40 30.44 30.72 41,877 -0.73(-2.31%)
May 06, 2019 30.80 31.51 30.71 31.45 24,170 -0.05(-0.16%)
May 03, 2019 31.16 31.52 31.11 31.50 26,351 +0.60(+1.93%)
May 02, 2019 30.87 30.99 30.48 30.90 20,017 +0.03(+0.09%)
May 01, 2019 31.27 31.27 30.87 30.87 24,168 -0.33(-1.05%)
Apr 30, 2019 31.32 31.32 30.93 31.20 26,204 -0.04(-0.13%)
Apr 29, 2019 31.08 31.27 31.00 31.24 30,206 +0.37(+1.21%)
Apr 26, 2019 30.56 30.86 30.51 30.86 30,072 +0.30(+0.98%)
Apr 25, 2019 30.66 30.70 30.40 30.56 24,854 -0.05(-0.16%)
Apr 24, 2019 30.62 30.66 30.50 30.61 16,397 +0.00(+0.00%)
Apr 23, 2019 30.32 30.65 30.23 30.61 38,763 +0.53(+1.75%)
Apr 22, 2019 29.83 30.09 29.70 30.09 19,749 +0.24(+0.80%)
Apr 18, 2019 30.13 30.13 29.51 29.85 61,352 -0.27(-0.89%)
Apr 17, 2019 30.74 30.74 30.04 30.12 101,654 -0.40(-1.30%)
Apr 16, 2019 30.73 30.82 30.42 30.51 61,161 -0.13(-0.42%)
Apr 15, 2019 30.90 30.90 30.54 30.64 32,080 -0.24(-0.77%)
Apr 12, 2019 30.82 30.89 30.70 30.88 18,606 +0.21(+0.69%)
Apr 11, 2019 30.80 30.85 30.62 30.67 10,443 -0.04(-0.14%)
Apr 10, 2019 30.56 30.76 30.52 30.71 18,088 +0.21(+0.68%)
Apr 09, 2019 30.58 30.61 30.38 30.50 92,597 -0.08(-0.26%)
Apr 08, 2019 30.82 30.82 30.27 30.58 27,655 -0.14(-0.45%)
Apr 05, 2019 30.78 30.81 30.61 30.72 21,825 +0.13(+0.42%)
Apr 04, 2019 31.26 31.26 30.23 30.59 25,223 -0.42(-1.37%)
Apr 03, 2019 30.98 31.29 30.96 31.02 38,263 +0.15(+0.47%)
Apr 02, 2019 30.74 30.94 30.52 30.87 24,333 +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.