Skip to main content

Renaissance IPO ETF (NY: IPO )

41.53 +0.18 (+0.45%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.95 27.95 27.95 0 -0.08(-0.30%)
Dec 28, 2017 28.02 28.04 27.99 28.03 4,349 +0.08(+0.30%)
Dec 27, 2017 28.18 28.18 27.95 27.95 5,670 -0.06(-0.21%)
Dec 26, 2017 27.74 28.02 27.74 28.01 2,785 +0.04(+0.15%)
Dec 22, 2017 27.94 27.98 27.92 27.97 1,511 +0.03(+0.10%)
Dec 21, 2017 27.76 27.97 27.75 27.94 15,744 +0.21(+0.74%)
Dec 20, 2017 27.66 27.73 27.64 27.73 2,211 +0.04(+0.14%)
Dec 19, 2017 27.94 27.94 27.65 27.69 2,514 -0.17(-0.60%)
Dec 18, 2017 27.86 27.91 27.82 27.86 4,009 +0.22(+0.79%)
Dec 15, 2017 27.60 27.65 27.60 27.64 1,115 +0.11(+0.40%)
Dec 14, 2017 27.69 27.69 27.48 27.53 1,049 -0.11(-0.41%)
Dec 13, 2017 27.80 27.80 27.65 27.65 1,431 -0.13(-0.48%)
Dec 12, 2017 27.93 27.93 27.75 27.78 521 -0.05(-0.19%)
Dec 11, 2017 28.17 28.17 27.81 27.83 3,143 +0.22(+0.81%)
Dec 08, 2017 27.60 27.84 27.60 27.61 1,948 +0.13(+0.47%)
Dec 07, 2017 27.11 27.62 26.97 27.48 1,525 +0.23(+0.85%)
Dec 06, 2017 27.30 27.30 27.20 27.25 737 +0.01(+0.03%)
Dec 05, 2017 27.48 27.48 27.24 27.24 789 +0.05(+0.19%)
Dec 04, 2017 27.94 27.94 27.19 27.19 8,104 -0.16(-0.58%)
Dec 01, 2017 27.46 27.46 27.25 27.35 3,106 -0.19(-0.70%)
Nov 30, 2017 27.82 27.82 27.23 27.54 5,099 +0.17(+0.63%)
Nov 29, 2017 27.94 27.94 27.28 27.37 6,938 -0.61(-2.20%)
Nov 28, 2017 28.14 28.14 27.79 27.98 10,173 +0.14(+0.50%)
Nov 27, 2017 28.76 28.76 27.79 27.84 14,615 -0.76(-2.67%)
Nov 24, 2017 28.56 28.65 28.55 28.60 8,139 +0.19(+0.66%)
Nov 22, 2017 28.32 28.44 28.24 28.42 9,067 +0.24(+0.84%)
Nov 21, 2017 28.09 28.25 28.07 28.18 7,132 +0.28(+0.99%)
Nov 20, 2017 28.20 28.20 27.87 27.90 8,919 +0.21(+0.76%)
Nov 17, 2017 27.54 27.74 27.54 27.69 3,560 +0.27(+1.00%)
Nov 16, 2017 27.01 27.49 27.01 27.42 3,761 +0.46(+1.69%)
Nov 15, 2017 26.88 27.08 26.86 26.96 1,260 +0.00(+0.00%)
Nov 14, 2017 27.04 27.07 26.95 26.96 1,505 -0.15(-0.55%)
Nov 13, 2017 27.15 27.15 27.11 27.11 1,122 -0.15(-0.55%)
Nov 10, 2017 27.16 27.29 27.16 27.26 12,811 +0.17(+0.62%)
Nov 09, 2017 26.93 27.09 26.77 27.09 12,846 -0.09(-0.32%)
Nov 08, 2017 27.18 27.25 27.13 27.18 5,795 -0.10(-0.35%)
Nov 07, 2017 27.60 27.61 27.27 27.27 3,118 -0.42(-1.50%)
Nov 06, 2017 27.65 27.74 27.54 27.69 9,279 +0.16(+0.59%)
Nov 03, 2017 27.34 27.53 27.34 27.52 11,814 +0.16(+0.57%)
Nov 02, 2017 27.77 27.77 27.34 27.37 14,382 -0.40(-1.46%)
Nov 01, 2017 27.94 27.94 27.77 27.77 3,430 -0.01(-0.04%)
Oct 31, 2017 27.54 27.79 27.53 27.78 5,656 +0.24(+0.86%)
Oct 30, 2017 27.55 27.55 27.50 27.54 1,631 +0.07(+0.24%)
Oct 27, 2017 27.36 27.50 27.35 27.48 1,183 +0.14(+0.52%)
Oct 26, 2017 27.43 27.46 27.34 27.34 1,120 +0.09(+0.33%)
Oct 25, 2017 27.46 27.46 27.04 27.25 2,779 -0.20(-0.72%)
Oct 24, 2017 27.28 27.45 27.28 27.45 1,396 +0.16(+0.60%)
Oct 23, 2017 27.67 27.67 27.28 27.28 5,356 -0.28(-1.01%)
Oct 20, 2017 27.34 27.56 27.34 27.56 3,730 +0.58(+2.15%)
Oct 19, 2017 27.10 27.10 26.75 26.98 1,394 -0.20(-0.75%)
Oct 18, 2017 27.13 27.22 27.13 27.18 1,392 +0.07(+0.24%)
Oct 17, 2017 27.22 27.22 26.79 27.12 3,601 -0.16(-0.59%)
Oct 16, 2017 27.32 27.32 27.24 27.28 2,300 +0.07(+0.27%)
Oct 13, 2017 27.64 27.64 27.18 27.20 3,884 -0.05(-0.20%)
Oct 12, 2017 27.26 27.32 27.26 27.26 6,227 -0.00(-0.01%)
Oct 11, 2017 27.60 27.60 27.15 27.26 9,486 +0.19(+0.69%)
Oct 10, 2017 27.60 27.60 27.05 27.07 3,385 +0.18(+0.67%)
Oct 09, 2017 26.91 27.01 26.81 26.89 7,751 +0.05(+0.20%)
Oct 06, 2017 26.93 26.93 26.75 26.84 5,829 -0.04(-0.15%)
Oct 05, 2017 26.70 26.88 26.70 26.88 1,049 +0.25(+0.93%)
Oct 04, 2017 26.56 26.63 26.49 26.63 8,748 +0.00(+0.02%)
Oct 03, 2017 26.62 26.66 26.57 26.63 1,105 +0.09(+0.36%)
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.