Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.04 22.09 21.86 21.92 13,085 -0.43(-1.93%)
Jul 30, 2014 22.39 22.49 22.31 22.35 24,434 +0.45(+2.06%)
Jul 29, 2014 21.94 21.99 21.89 21.90 6,301 +0.02(+0.09%)
Jul 28, 2014 21.88 21.90 21.73 21.88 21,845 -0.08(-0.36%)
Jul 25, 2014 22.03 22.05 21.92 21.96 8,429 -0.12(-0.54%)
Jul 24, 2014 22.04 22.11 22.00 22.08 12,091 +0.17(+0.77%)
Jul 23, 2014 21.91 21.97 21.88 21.91 16,108 +0.01(+0.04%)
Jul 22, 2014 21.84 22.00 21.84 21.90 9,202 +0.12(+0.54%)
Jul 21, 2014 21.55 21.80 21.55 21.78 20,473 +0.14(+0.63%)
Jul 18, 2014 21.39 21.65 21.39 21.64 5,953 +0.28(+1.33%)
Jul 17, 2014 21.64 21.65 21.36 21.36 6,547 -0.30(-1.40%)
Jul 16, 2014 21.60 21.71 21.60 21.66 3,940 +0.08(+0.36%)
Jul 15, 2014 21.91 21.91 21.56 21.58 2,788 -0.23(-1.04%)
Jul 14, 2014 21.79 21.91 21.79 21.81 5,191 +0.09(+0.43%)
Jul 11, 2014 21.70 21.72 21.67 21.72 6,966 -0.00(-0.02%)
Jul 10, 2014 21.57 21.78 21.33 21.72 5,931 -0.09(-0.40%)
Jul 09, 2014 21.88 21.88 21.71 21.81 7,842 +0.11(+0.50%)
Jul 08, 2014 22.16 22.16 21.59 21.70 20,209 -0.53(-2.37%)
Jul 07, 2014 22.49 22.49 22.21 22.23 24,287 -0.35(-1.54%)
Jul 03, 2014 22.62 22.57 22.57 22.57 10,605 +0.02(+0.09%)
Jul 02, 2014 22.77 22.77 22.56 22.56 5,499 -0.09(-0.40%)
Jul 01, 2014 22.54 22.75 22.54 22.65 10,825 +0.19(+0.84%)
Jun 30, 2014 22.28 22.52 22.28 22.46 7,912 +0.12(+0.52%)
Jun 27, 2014 22.40 22.41 22.34 22.34 9,562 -0.03(-0.12%)
Jun 26, 2014 22.37 22.37 22.13 22.37 9,870 +0.17(+0.75%)
Jun 25, 2014 22.09 22.22 22.05 22.20 6,659 +0.14(+0.62%)
Jun 24, 2014 22.32 22.33 22.00 22.06 19,036 -0.22(-0.97%)
Jun 23, 2014 22.11 22.28 22.11 22.28 16,000 +0.17(+0.75%)
Jun 20, 2014 22.05 22.12 22.01 22.11 5,668 -0.01(-0.03%)
Jun 19, 2014 22.26 22.26 22.06 22.12 6,903 -0.06(-0.27%)
Jun 18, 2014 21.99 22.18 21.98 22.18 14,452 +0.15(+0.70%)
Jun 17, 2014 21.84 22.05 21.84 22.03 7,257 +0.20(+0.90%)
Jun 16, 2014 21.72 21.83 21.72 21.83 9,512 +0.13(+0.59%)
Jun 13, 2014 21.62 21.75 21.53 21.70 11,619 +0.08(+0.36%)
Jun 12, 2014 21.71 21.76 21.62 21.62 8,793 -0.03(-0.14%)
Jun 11, 2014 21.57 21.65 21.57 21.65 10,942 +0.01(+0.05%)
Jun 10, 2014 21.51 21.65 21.50 21.64 8,320 +0.23(+1.05%)
Jun 06, 2014 21.36 21.43 21.29 21.42 14,378 +0.11(+0.53%)
Jun 05, 2014 21.22 21.39 21.12 21.30 5,279 +0.18(+0.83%)
Jun 04, 2014 20.88 21.13 20.87 21.13 4,761 +0.18(+0.84%)
Jun 03, 2014 20.76 20.95 20.76 20.95 7,414 +0.05(+0.25%)
Jun 02, 2014 20.97 20.97 20.79 20.90 8,303 -0.03(-0.12%)
May 30, 2014 21.06 21.07 20.88 20.93 2,622 -0.16(-0.74%)
May 29, 2014 21.17 21.21 21.05 21.08 3,982 -0.00(-0.00%)
May 28, 2014 21.08 21.09 20.95 21.09 8,039 +0.05(+0.22%)
May 27, 2014 20.89 21.04 20.89 21.04 9,841 +0.24(+1.15%)
May 23, 2014 20.68 20.80 20.80 20.80 8,055 +0.06(+0.28%)
May 22, 2014 20.52 20.76 20.52 20.74 8,963 +0.16(+0.76%)
May 21, 2014 20.57 20.58 20.48 20.58 14,680 +0.12(+0.60%)
May 20, 2014 20.48 20.57 20.45 20.46 4,965 -0.11(-0.55%)
May 19, 2014 20.50 20.59 20.48 20.57 6,617 +0.17(+0.82%)
May 16, 2014 20.24 20.42 20.18 20.41 8,136 +0.14(+0.68%)
May 15, 2014 20.12 20.28 20.03 20.27 13,001 -0.21(-1.01%)
May 14, 2014 20.58 20.58 20.43 20.48 4,472 -0.10(-0.48%)
May 13, 2014 20.65 20.74 20.57 20.57 12,688 -0.13(-0.63%)
May 12, 2014 20.32 20.72 20.32 20.70 16,892 +0.54(+2.68%)
May 09, 2014 20.31 20.31 20.09 20.16 6,892 -0.03(-0.15%)
May 08, 2014 20.28 20.58 20.17 20.19 12,066 -0.11(-0.53%)
May 07, 2014 20.68 20.68 20.07 20.30 26,159 -0.38(-1.85%)
May 06, 2014 20.88 20.99 20.68 20.68 14,499 -0.31(-1.49%)
May 05, 2014 20.90 21.01 20.79 21.00 11,243 -0.03(-0.14%)
May 02, 2014 20.98 21.10 20.98 21.03 23,626 +0.03(+0.14%)
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.