Renaissance IPO ETF (NY: IPO )

68.57 USD -0.85 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.99 30.99 30.43 30.62 45,900 -0.16(-0.52%)
Aug 29, 2019 30.36 30.84 30.36 30.78 20,871 +0.65(+2.16%)
Aug 28, 2019 30.12 30.21 29.89 30.13 32,977 -0.08(-0.28%)
Aug 27, 2019 30.65 30.70 30.05 30.21 15,076 -0.21(-0.70%)
Aug 26, 2019 30.46 30.48 30.27 30.43 13,104 +0.33(+1.09%)
Aug 23, 2019 30.83 31.04 30.10 30.10 117,700 -0.78(-2.53%)
Aug 22, 2019 31.11 31.11 30.56 30.88 7,703 -0.02(-0.06%)
Aug 21, 2019 30.77 31.08 30.74 30.90 41,773 +0.43(+1.41%)
Aug 20, 2019 30.74 30.74 30.47 30.47 31,461 -0.30(-0.97%)
Aug 19, 2019 31.23 31.23 30.66 30.77 81,734 +0.07(+0.23%)
Aug 16, 2019 30.25 30.73 30.25 30.70 116,700 +0.66(+2.20%)
Aug 15, 2019 30.21 30.21 29.79 30.04 30,994 +0.02(+0.07%)
Aug 14, 2019 30.69 30.69 29.83 30.02 66,517 -1.14(-3.66%)
Aug 13, 2019 30.78 31.43 30.78 31.16 29,041 +0.33(+1.07%)
Aug 12, 2019 31.17 31.18 30.73 30.83 31,872 -0.47(-1.50%)
Aug 09, 2019 31.73 31.73 31.22 31.30 68,300 -0.79(-2.46%)
Aug 08, 2019 31.30 32.09 31.30 32.09 102,274 +1.27(+4.12%)
Aug 07, 2019 30.39 30.91 30.30 30.82 45,581 +0.13(+0.44%)
Aug 06, 2019 30.59 31.08 30.39 30.69 40,979 +0.21(+0.67%)
Aug 05, 2019 31.02 31.11 30.09 30.48 135,968 -1.24(-3.91%)
Aug 02, 2019 31.75 31.89 31.27 31.72 102,700 -0.13(-0.41%)
Aug 01, 2019 32.38 32.72 31.75 31.85 53,609 -0.54(-1.66%)
Jul 31, 2019 32.73 32.82 32.02 32.39 181,403 -0.34(-1.04%)
Jul 30, 2019 32.58 32.81 32.53 32.73 21,223 -0.16(-0.49%)
Jul 29, 2019 33.57 33.60 32.61 32.89 63,110 -0.60(-1.79%)
Jul 26, 2019 33.00 33.55 33.00 33.49 55,900 +0.59(+1.79%)
Jul 25, 2019 33.13 33.13 32.81 32.90 18,513 -0.14(-0.42%)
Jul 24, 2019 32.54 33.04 32.54 33.04 33,995 +0.45(+1.38%)
Jul 23, 2019 32.77 32.77 32.49 32.59 22,131 +0.03(+0.09%)
Jul 22, 2019 32.49 32.60 32.39 32.56 58,821 +0.23(+0.72%)
Jul 19, 2019 32.70 32.80 32.33 32.33 29,700 -0.24(-0.74%)
Jul 18, 2019 32.60 32.60 32.30 32.57 31,228 -0.03(-0.09%)
Jul 17, 2019 32.67 32.85 32.60 32.60 50,310 -0.19(-0.58%)
Jul 16, 2019 32.90 33.02 32.76 32.79 73,550 -0.09(-0.27%)
Jul 15, 2019 32.77 32.91 32.60 32.88 80,877 +0.26(+0.80%)
Jul 12, 2019 32.76 32.76 32.40 32.62 24,900 -0.06(-0.18%)
Jul 11, 2019 32.62 32.68 32.37 32.68 34,134 +0.23(+0.71%)
Jul 10, 2019 32.48 32.72 32.33 32.45 38,781 +0.09(+0.28%)
Jul 09, 2019 32.10 32.36 31.93 32.36 72,808 +0.35(+1.09%)
Jul 08, 2019 32.14 32.14 31.86 32.01 28,584 -0.14(-0.44%)
Jul 05, 2019 32.03 32.17 31.79 32.15 30,000 +0.11(+0.34%)
Jul 03, 2019 31.96 32.09 31.87 32.04 18,000 +0.23(+0.72%)
Jul 02, 2019 31.62 31.81 31.43 31.81 27,869 +0.17(+0.54%)
Jul 01, 2019 32.10 32.11 31.50 31.64 62,699 +0.06(+0.19%)
Jun 28, 2019 31.51 31.60 31.34 31.58 31,800 +0.24(+0.77%)
Jun 27, 2019 30.99 31.42 30.99 31.34 113,239 +0.52(+1.69%)
Jun 26, 2019 31.05 31.36 30.82 30.82 15,301 -0.17(-0.55%)
Jun 25, 2019 31.68 31.69 30.91 30.99 62,030 -0.75(-2.35%)
Jun 24, 2019 32.24 32.24 31.73 31.74 47,973 -0.46(-1.44%)
Jun 21, 2019 32.61 32.61 32.07 32.20 54,600 -0.24(-0.74%)
Jun 20, 2019 32.78 32.88 32.25 32.44 116,271 +0.17(+0.53%)
Jun 19, 2019 32.50 32.50 31.92 32.27 98,708 +0.32(+1.00%)
Jun 18, 2019 31.80 32.13 31.80 31.95 112,592 +0.47(+1.49%)
Jun 17, 2019 31.60 31.62 31.23 31.48 70,133 +0.26(+0.83%)
Jun 14, 2019 31.71 31.71 31.10 31.22 56,800 -0.28(-0.89%)
Jun 13, 2019 31.41 31.50 31.26 31.50 41,747 +0.36(+1.16%)
Jun 12, 2019 31.05 31.19 30.89 31.14 11,550 +0.19(+0.61%)
Jun 11, 2019 31.43 31.49 30.68 30.95 227,276 -0.24(-0.77%)
Jun 10, 2019 31.41 31.60 31.18 31.19 236,323 +0.24(+0.78%)
Jun 07, 2019 30.78 31.11 30.77 30.95 204,500 +0.32(+1.04%)
Jun 06, 2019 30.29 30.68 30.13 30.63 24,046 +0.18(+0.59%)
Jun 05, 2019 30.41 30.46 30.03 30.45 27,559 +0.24(+0.79%)
Jun 04, 2019 30.11 30.22 29.57 30.21 70,235 +0.87(+2.97%)
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.