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 (%)
Sep 28, 2018 30.03 30.08 30.00 30.05 4,535 +0.03(+0.10%)
Sep 27, 2018 29.92 30.24 29.92 30.02 2,619 -0.07(-0.23%)
Sep 26, 2018 30.10 30.17 30.09 30.09 1,498 -0.02(-0.06%)
Sep 25, 2018 30.13 30.17 30.10 30.10 897 +0.11(+0.36%)
Sep 24, 2018 30.15 30.15 29.95 30.00 2,915 -0.28(-0.92%)
Sep 21, 2018 30.52 30.62 30.27 30.27 2,721 -0.21(-0.69%)
Sep 20, 2018 30.20 30.48 30.08 30.48 4,348 +0.48(+1.60%)
Sep 19, 2018 29.92 30.05 29.92 30.01 2,131 -0.13(-0.44%)
Sep 18, 2018 30.11 30.15 30.03 30.14 949 +0.31(+1.04%)
Sep 17, 2018 30.18 30.19 29.83 29.83 3,312 -0.64(-2.12%)
Sep 14, 2018 30.56 30.56 30.32 30.47 907 -0.02(-0.08%)
Sep 13, 2018 30.49 30.49 30.49 30.49 528 +0.31(+1.03%)
Sep 12, 2018 29.83 30.18 29.83 30.18 682 -0.00(-0.02%)
Sep 11, 2018 30.19 30.19 30.19 30.19 405 +0.14(+0.46%)
Sep 10, 2018 29.88 30.13 29.88 30.05 4,195 +0.19(+0.63%)
Sep 07, 2018 29.49 30.16 29.49 29.86 3,125 +0.25(+0.83%)
Sep 06, 2018 29.36 29.61 29.36 29.61 569 -0.25(-0.82%)
Sep 05, 2018 30.72 30.72 29.60 29.86 2,929 -0.40(-1.33%)
Sep 04, 2018 30.25 30.36 30.22 30.26 5,455 -0.21(-0.70%)
Aug 31, 2018 30.47 30.47 30.47 0 +0.06(+0.20%)
Aug 30, 2018 30.74 30.74 30.41 30.41 790 -0.32(-1.04%)
Aug 29, 2018 30.74 30.83 30.73 30.73 1,776 +0.02(+0.08%)
Aug 28, 2018 30.84 30.95 30.68 30.71 6,171 -0.09(-0.28%)
Aug 27, 2018 30.48 30.84 30.48 30.80 1,775 +0.40(+1.32%)
Aug 24, 2018 30.35 30.40 30.35 30.40 605 +0.29(+0.96%)
Aug 23, 2018 30.19 30.25 30.11 30.11 2,704 +0.04(+0.13%)
Aug 22, 2018 30.13 30.19 30.02 30.07 1,368 -0.08(-0.26%)
Aug 21, 2018 30.09 30.15 30.09 30.15 1,615 +0.40(+1.33%)
Aug 20, 2018 29.75 29.75 29.75 29.75 388 +0.01(+0.03%)
Aug 17, 2018 29.85 29.85 29.53 29.74 3,730 -0.03(-0.10%)
Aug 16, 2018 29.79 29.90 29.77 29.77 3,567 +0.34(+1.15%)
Aug 15, 2018 29.86 29.86 29.25 29.43 1,510 -0.57(-1.88%)
Aug 14, 2018 29.95 30.00 29.80 30.00 2,197 +0.05(+0.17%)
Aug 13, 2018 30.20 30.29 29.95 29.95 5,924 -0.31(-1.02%)
Aug 10, 2018 30.36 30.36 30.18 30.26 2,823 -0.20(-0.65%)
Aug 09, 2018 30.20 30.49 30.05 30.45 3,964 +0.72(+2.43%)
Aug 08, 2018 29.89 30.20 29.73 29.73 6,003 -0.27(-0.89%)
Aug 07, 2018 29.94 30.06 29.94 30.00 2,392 +0.13(+0.43%)
Aug 06, 2018 29.62 29.87 29.62 29.87 314 +0.48(+1.62%)
Aug 03, 2018 29.55 29.63 29.39 29.39 1,915 -0.08(-0.29%)
Aug 02, 2018 29.11 29.48 29.11 29.48 6,491 +0.01(+0.02%)
Aug 01, 2018 29.57 29.57 29.36 29.47 1,913 +0.18(+0.61%)
Jul 31, 2018 29.20 29.55 29.16 29.29 3,412 +0.11(+0.37%)
Jul 30, 2018 30.16 30.16 29.15 29.19 29,879 -1.26(-4.13%)
Jul 27, 2018 30.85 30.85 30.45 30.45 605 -0.13(-0.44%)
Jul 26, 2018 30.68 30.68 30.53 30.58 7,128 +0.15(+0.51%)
Jul 25, 2018 30.10 30.43 30.10 30.43 3,089 +0.27(+0.91%)
Jul 24, 2018 30.94 30.94 30.12 30.15 60,996 -0.46(-1.51%)
Jul 23, 2018 30.61 30.65 30.59 30.61 2,187 +0.04(+0.13%)
Jul 20, 2018 30.66 30.66 30.55 30.57 1,870 +0.01(+0.03%)
Jul 19, 2018 30.95 30.95 30.56 30.56 5,615 -0.18(-0.59%)
Jul 18, 2018 30.79 31.15 30.70 30.75 3,505 -0.02(-0.07%)
Jul 17, 2018 30.48 30.77 30.48 30.77 47,011 +0.34(+1.12%)
Jul 16, 2018 30.60 30.60 30.43 30.43 2,221 -0.06(-0.20%)
Jul 13, 2018 30.53 30.53 30.47 30.49 3,088 -0.12(-0.39%)
Jul 12, 2018 30.29 30.62 30.29 30.60 3,557 +0.57(+1.88%)
Jul 11, 2018 29.94 30.10 29.94 30.04 3,225 -0.17(-0.56%)
Jul 10, 2018 30.41 30.41 30.16 30.21 4,646 -0.10(-0.33%)
Jul 09, 2018 30.33 30.33 30.06 30.31 1,141 +0.25(+0.83%)
Jul 06, 2018 29.85 30.08 29.85 30.06 2,602 +0.33(+1.10%)
Jul 05, 2018 29.42 29.73 29.42 29.73 12,863 +0.08(+0.27%)
Jul 03, 2018 29.65 29.65 29.65 0 +0.33(+1.12%)
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.