Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.56 32.65 31.86 32.22 182,340 -0.34(-1.04%)
Jul 30, 2019 32.41 32.64 32.36 32.56 21,332 -0.16(-0.49%)
Jul 29, 2019 33.40 33.43 32.44 32.72 63,436 -0.60(-1.79%)
Jul 26, 2019 32.83 33.38 32.83 33.32 56,188 +0.59(+1.79%)
Jul 25, 2019 32.96 32.96 32.64 32.73 18,608 -0.14(-0.42%)
Jul 24, 2019 32.37 32.87 32.37 32.87 34,170 +0.45(+1.38%)
Jul 23, 2019 32.60 32.60 32.32 32.42 22,245 +0.03(+0.09%)
Jul 22, 2019 32.32 32.44 32.22 32.39 59,124 +0.23(+0.72%)
Jul 19, 2019 32.53 32.63 32.16 32.16 29,853 -0.24(-0.74%)
Jul 18, 2019 32.43 32.43 32.13 32.40 31,389 -0.03(-0.09%)
Jul 17, 2019 32.50 32.68 32.43 32.43 50,569 -0.19(-0.58%)
Jul 16, 2019 32.73 32.85 32.59 32.62 73,930 -0.09(-0.27%)
Jul 15, 2019 32.60 32.74 32.43 32.71 81,294 +0.26(+0.80%)
Jul 12, 2019 32.59 32.59 32.23 32.45 25,028 -0.06(-0.18%)
Jul 11, 2019 32.45 32.51 32.20 32.51 34,310 +0.23(+0.71%)
Jul 10, 2019 32.31 32.55 32.16 32.28 38,981 +0.09(+0.28%)
Jul 09, 2019 31.93 32.19 31.77 32.19 73,184 +0.35(+1.09%)
Jul 08, 2019 31.97 31.97 31.70 31.85 28,731 -0.14(-0.44%)
Jul 05, 2019 31.87 32.00 31.62 31.98 30,155 +0.11(+0.34%)
Jul 03, 2019 31.80 31.92 31.71 31.87 18,093 +0.23(+0.72%)
Jul 02, 2019 31.46 31.65 31.27 31.65 28,012 +0.17(+0.54%)
Jul 01, 2019 31.93 31.94 31.34 31.48 63,022 +0.06(+0.19%)
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%)
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.