Renaissance IPO ETF (NY: IPO )

64.79 USD +0.38 (+0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.27 22.34 22.25 22.30 9,634 +0.13(+0.57%)
Mar 28, 2014 22.18 22.37 22.14 22.17 9,907 +0.09(+0.42%)
Mar 27, 2014 22.05 22.18 21.84 22.08 48,316 -0.01(-0.05%)
Mar 26, 2014 22.70 22.70 22.09 22.09 87,263 -0.42(-1.87%)
Mar 25, 2014 22.75 22.75 22.36 22.51 29,379 +0.04(+0.18%)
Mar 24, 2014 23.07 23.20 22.28 22.47 61,431 -0.46(-2.00%)
Mar 21, 2014 23.25 23.25 22.88 22.93 59,878 -0.19(-0.83%)
Mar 20, 2014 23.11 23.22 23.01 23.12 58,724 -0.05(-0.22%)
Mar 19, 2014 23.45 23.45 23.09 23.17 27,832 -0.11(-0.47%)
Mar 18, 2014 23.23 23.39 23.17 23.28 25,755 +0.15(+0.65%)
Mar 17, 2014 23.10 23.18 23.01 23.13 33,224 +0.15(+0.65%)
Mar 14, 2014 22.91 23.04 22.88 22.98 15,350 +0.01(+0.04%)
Mar 13, 2014 23.46 23.46 22.90 22.97 20,162 -0.35(-1.50%)
Mar 12, 2014 23.27 23.32 23.04 23.32 15,132 +0.07(+0.30%)
Mar 11, 2014 23.59 23.63 23.24 23.25 32,574 -0.18(-0.77%)
Mar 10, 2014 23.55 23.55 23.30 23.43 12,562 -0.05(-0.21%)
Mar 07, 2014 23.70 23.70 23.42 23.48 14,155 -0.18(-0.76%)
Mar 06, 2014 23.73 23.81 23.61 23.66 27,842 -0.03(-0.12%)
Mar 05, 2014 23.70 23.70 23.62 23.69 23,020 +0.07(+0.30%)
Mar 04, 2014 23.65 23.71 23.54 23.62 41,799 +0.30(+1.29%)
Mar 03, 2014 23.60 23.60 23.16 23.32 31,263 -0.24(-1.02%)
Feb 28, 2014 23.75 23.79 23.30 23.56 82,964 -0.08(-0.34%)
Feb 27, 2014 23.41 23.64 23.38 23.64 31,180 +0.36(+1.55%)
Feb 26, 2014 23.26 23.41 23.20 23.28 20,018 +0.15(+0.65%)
Feb 25, 2014 23.22 23.23 23.07 23.13 34,088 -0.02(-0.09%)
Feb 24, 2014 23.21 23.30 22.93 23.15 40,566 +0.22(+0.96%)
Feb 21, 2014 23.01 23.01 22.82 22.93 19,299 +0.01(+0.04%)
Feb 20, 2014 22.68 22.95 22.62 22.92 30,362 +0.16(+0.70%)
Feb 19, 2014 22.84 22.88 22.71 22.76 19,721 -0.11(-0.47%)
Feb 18, 2014 22.79 22.91 22.78 22.87 41,067 +0.12(+0.52%)
Feb 14, 2014 22.71 22.75 22.75 22.75 12,300 +0.12(+0.53%)
Feb 13, 2014 22.25 22.66 22.20 22.63 12,509 +0.36(+1.62%)
Feb 12, 2014 22.27 22.33 22.22 22.27 11,533 +0.10(+0.45%)
Feb 11, 2014 22.07 22.22 21.96 22.17 11,266 +0.12(+0.53%)
Feb 10, 2014 22.12 22.12 21.96 22.05 18,433 +0.01(+0.06%)
Feb 07, 2014 21.89 22.04 21.79 22.04 8,392 +0.42(+1.93%)
Feb 06, 2014 21.50 21.65 21.50 21.62 6,304 +0.05(+0.24%)
Feb 05, 2014 21.65 21.67 21.34 21.57 32,950 -0.10(-0.48%)
Feb 04, 2014 21.60 21.69 21.60 21.67 4,519 +0.23(+1.09%)
Feb 03, 2014 21.96 21.96 21.32 21.44 55,407 -0.45(-2.06%)
Jan 31, 2014 21.76 21.98 21.67 21.89 26,479 -0.03(-0.14%)
Jan 30, 2014 21.52 22.06 21.52 21.92 11,385 +0.67(+3.15%)
Jan 29, 2014 21.41 21.52 21.21 21.25 22,877 -0.36(-1.65%)
Jan 28, 2014 21.31 21.61 21.31 21.61 14,542 +0.28(+1.30%)
Jan 27, 2014 21.51 21.61 21.06 21.33 29,335 -0.21(-0.97%)
Jan 24, 2014 21.96 21.96 21.53 21.54 32,251 -0.54(-2.46%)
Jan 23, 2014 22.19 22.19 21.96 22.08 18,850 -0.14(-0.65%)
Jan 22, 2014 22.12 22.27 22.12 22.23 7,109 +0.07(+0.30%)
Jan 21, 2014 22.15 22.31 22.05 22.16 14,641 +0.08(+0.36%)
Jan 17, 2014 22.35 22.08 22.08 22.08 13,900 -0.20(-0.90%)
Jan 16, 2014 22.19 22.32 22.12 22.28 19,858 +0.13(+0.59%)
Jan 15, 2014 21.99 22.17 22.02 22.15 22,034 +0.16(+0.73%)
Jan 14, 2014 21.72 21.99 21.72 21.99 5,207 +0.35(+1.61%)
Jan 13, 2014 22.05 22.05 21.57 21.64 22,027 -0.42(-1.90%)
Jan 10, 2014 22.03 22.08 21.90 22.06 19,658 +0.18(+0.82%)
Jan 09, 2014 22.07 22.10 21.80 21.88 9,993 -0.07(-0.32%)
Jan 08, 2014 22.10 22.10 21.93 21.95 10,143 -0.09(-0.41%)
Jan 07, 2014 21.85 22.12 21.85 22.04 28,037 +0.15(+0.68%)
Jan 06, 2014 21.86 21.89 21.81 21.89 17,367 +0.03(+0.14%)
Jan 03, 2014 21.85 21.91 21.75 21.86 11,343 +0.10(+0.45%)
Jan 02, 2014 21.90 21.90 21.66 21.76 12,095 -0.10(-0.45%)
Dec 31, 2013 21.77 21.86 21.86 21.86 8,300 +0.21(+0.97%)
Dec 30, 2013 21.66 21.74 21.60 21.65 23,456 -0.13(-0.60%)
Dec 27, 2013 21.90 21.94 21.78 21.78 16,925 -0.19(-0.86%)
Dec 26, 2013 21.99 21.99 21.85 21.97 8,669 +0.12(+0.53%)
Dec 24, 2013 21.93 21.93 21.72 21.85 9,279 +0.06(+0.29%)
Dec 23, 2013 21.64 21.79 21.59 21.79 15,505 +0.34(+1.60%)
Dec 20, 2013 21.35 21.45 21.32 21.45 45,472 +0.11(+0.52%)
Dec 19, 2013 21.32 21.44 21.28 21.33 52,759 -0.17(-0.77%)
Dec 18, 2013 21.23 21.50 21.07 21.50 20,967 +0.28(+1.32%)
Dec 17, 2013 21.19 21.27 21.05 21.22 6,942 +0.04(+0.19%)
Dec 16, 2013 21.03 21.18 21.03 21.18 13,554 +0.15(+0.71%)
Dec 13, 2013 20.89 21.03 20.84 21.03 49,527 +0.21(+1.00%)
Dec 12, 2013 20.66 20.84 20.61 20.82 24,109 +0.21(+1.02%)
Dec 11, 2013 21.00 21.00 20.57 20.61 48,142 -0.37(-1.74%)
Dec 10, 2013 20.79 21.00 20.79 20.98 21,708 +0.19(+0.89%)
Dec 09, 2013 20.71 20.80 20.68 20.79 13,438 +0.12(+0.58%)
Dec 06, 2013 20.71 20.79 20.62 20.67 19,306 -0.02(-0.10%)
Dec 05, 2013 20.58 20.75 20.56 20.69 18,236 +0.09(+0.44%)
Dec 04, 2013 20.49 20.64 20.39 20.60 12,073 +0.11(+0.54%)
Dec 03, 2013 20.67 20.67 20.48 20.49 19,980 -0.17(-0.83%)
Dec 02, 2013 20.75 20.81 20.66 20.66 10,034 -0.14(-0.67%)
Nov 29, 2013 20.80 20.84 20.80 20.80 6,466 +0.01(+0.05%)
Nov 27, 2013 20.70 20.80 20.70 20.79 18,788 +0.12(+0.58%)
Nov 26, 2013 20.50 20.75 20.50 20.67 17,826 +0.22(+1.08%)
Nov 25, 2013 20.61 20.61 20.37 20.45 48,828 -0.16(-0.78%)
Nov 22, 2013 20.46 20.63 20.46 20.61 41,520 +0.22(+1.08%)
Nov 21, 2013 20.26 20.43 20.23 20.39 19,600 +0.25(+1.24%)
Nov 20, 2013 20.21 20.30 20.06 20.14 19,944 -0.05(-0.25%)
Nov 19, 2013 20.33 20.40 20.11 20.19 34,136 -0.15(-0.73%)
Nov 18, 2013 20.82 20.82 20.32 20.34 45,984 -0.45(-2.16%)
Nov 15, 2013 20.60 20.79 20.60 20.79 32,849 +0.19(+0.92%)
Nov 14, 2013 20.45 20.60 20.45 20.60 22,506 +0.44(+2.18%)
Nov 12, 2013 20.10 20.21 20.09 20.16 17,247 +0.01(+0.05%)
Nov 11, 2013 20.21 20.21 20.11 20.15 11,956 +0.05(+0.27%)
Nov 08, 2013 19.91 20.16 19.91 20.10 34,406 +0.22(+1.08%)
Nov 07, 2013 20.50 20.50 19.87 19.88 75,765 -0.56(-2.74%)
Nov 06, 2013 20.60 20.62 20.35 20.44 102,448 -0.04(-0.21%)
Nov 05, 2013 20.33 20.51 20.25 20.48 82,292 +0.10(+0.51%)
Nov 04, 2013 20.30 20.38 20.20 20.38 35,900 +0.22(+1.09%)
Nov 01, 2013 20.26 20.37 20.11 20.16 24,937 -0.14(-0.69%)
Oct 31, 2013 20.30 20.40 20.05 20.30 41,141 -0.04(-0.20%)
Oct 30, 2013 20.36 20.46 20.25 20.34 81,159 -0.04(-0.20%)
Oct 29, 2013 20.56 20.56 20.30 20.38 166,306 -0.07(-0.34%)
Oct 28, 2013 20.75 20.75 20.35 20.45 53,294 -0.23(-1.11%)
Oct 25, 2013 20.88 20.88 20.58 20.68 37,351 -0.07(-0.34%)
Oct 24, 2013 20.65 20.75 20.55 20.75 60,143 +0.25(+1.22%)
Oct 23, 2013 20.70 20.70 20.42 20.50 239,661 -0.16(-0.77%)
Oct 22, 2013 20.78 21.10 20.47 20.66 122,525 +0.03(+0.16%)
Oct 21, 2013 21.59 21.59 20.52 20.63 166,641 -0.09(-0.45%)
Oct 18, 2013 20.65 20.75 20.55 20.72 161,153 +0.29(+1.42%)
Oct 17, 2013 20.25 20.47 20.21 20.43 251,899 +0.09(+0.44%)
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.