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 (%)
Feb 28, 2020 30.24 31.56 30.01 31.21 46,340 -0.21(-0.67%)
Feb 27, 2020 31.78 32.45 30.99 31.41 58,055 -1.20(-3.67%)
Feb 26, 2020 32.85 33.29 32.51 32.61 7,803 -0.06(-0.18%)
Feb 25, 2020 33.91 34.14 32.56 32.67 40,143 -0.88(-2.62%)
Feb 24, 2020 33.58 33.65 32.92 33.55 26,865 -1.06(-3.05%)
Feb 21, 2020 34.89 34.89 34.34 34.60 8,626 -0.38(-1.08%)
Feb 20, 2020 35.09 35.22 34.34 34.98 14,936 -0.05(-0.14%)
Feb 19, 2020 34.88 35.11 34.81 35.03 9,780 +0.37(+1.06%)
Feb 18, 2020 34.59 34.71 34.49 34.66 8,294 +0.04(+0.12%)
Feb 14, 2020 34.74 34.78 34.42 34.62 11,434 +0.06(+0.17%)
Feb 13, 2020 34.72 34.81 34.50 34.56 17,398 -0.14(-0.40%)
Feb 12, 2020 34.57 34.70 34.36 34.70 13,612 +0.06(+0.17%)
Feb 11, 2020 34.65 34.80 34.49 34.64 20,229 +0.25(+0.72%)
Feb 10, 2020 34.18 34.47 34.18 34.40 36,723 +0.32(+0.94%)
Feb 07, 2020 33.73 34.20 33.73 34.08 19,258 +0.42(+1.24%)
Feb 06, 2020 33.65 33.73 33.28 33.66 26,067 +0.15(+0.45%)
Feb 05, 2020 34.44 34.44 33.46 33.51 16,217 -0.58(-1.70%)
Feb 04, 2020 33.67 34.28 33.67 34.09 22,842 +0.79(+2.37%)
Feb 03, 2020 32.88 33.30 32.82 33.30 76,540 +0.62(+1.89%)
Jan 31, 2020 33.06 33.06 32.40 32.68 22,066 -0.55(-1.65%)
Jan 30, 2020 32.91 33.23 32.73 33.23 10,544 +0.14(+0.44%)
Jan 29, 2020 33.51 33.51 33.06 33.08 10,399 -0.08(-0.26%)
Jan 28, 2020 32.82 33.18 32.80 33.17 13,308 +0.53(+1.62%)
Jan 27, 2020 32.40 32.84 31.91 32.64 22,291 -0.54(-1.62%)
Jan 24, 2020 34.13 34.13 32.90 33.18 51,054 -0.55(-1.63%)
Jan 23, 2020 33.81 33.85 33.41 33.73 20,581 -0.06(-0.18%)
Jan 22, 2020 34.20 34.34 33.72 33.79 99,579 -0.02(-0.06%)
Jan 21, 2020 33.18 33.88 33.10 33.81 35,884 +0.55(+1.64%)
Jan 17, 2020 33.54 33.55 33.23 33.26 32,297 -0.15(-0.45%)
Jan 16, 2020 33.29 33.45 33.23 33.41 76,385 +0.20(+0.60%)
Jan 15, 2020 32.96 33.45 32.96 33.21 11,688 +0.31(+0.94%)
Jan 14, 2020 32.76 33.04 32.57 32.90 16,074 +0.25(+0.76%)
Jan 13, 2020 32.57 32.77 32.46 32.65 24,083 +0.16(+0.49%)
Jan 10, 2020 32.55 32.70 32.43 32.49 10,632 +0.05(+0.15%)
Jan 09, 2020 32.49 32.52 32.26 32.44 13,553 +0.20(+0.62%)
Jan 08, 2020 31.92 32.40 31.92 32.24 16,965 +0.29(+0.90%)
Jan 07, 2020 31.73 32.00 31.73 31.95 10,900 +0.23(+0.72%)
Jan 06, 2020 31.32 31.78 31.32 31.72 13,295 +0.14(+0.46%)
Jan 03, 2020 31.16 31.65 31.16 31.58 16,148 -0.02(-0.05%)
Jan 02, 2020 31.22 31.64 31.22 31.59 19,781 +0.58(+1.86%)
Dec 31, 2019 30.84 31.07 30.72 31.02 34,805 +0.15(+0.50%)
Dec 30, 2019 31.09 31.11 30.70 30.86 10,631 -0.20(-0.66%)
Dec 27, 2019 31.16 31.20 30.98 31.07 18,656 -0.19(-0.61%)
Dec 26, 2019 31.14 31.26 30.99 31.25 12,627 +0.20(+0.66%)
Dec 24, 2019 30.86 31.13 30.86 31.05 18,656 +0.19(+0.63%)
Dec 23, 2019 30.89 31.00 30.76 30.86 20,450 -0.01(-0.03%)
Dec 20, 2019 30.83 30.94 30.83 30.87 69,109 +0.05(+0.16%)
Dec 19, 2019 30.60 30.91 30.54 30.82 19,783 +0.27(+0.88%)
Dec 18, 2019 30.46 30.66 30.46 30.55 19,140 -0.01(-0.03%)
Dec 17, 2019 30.54 30.61 30.44 30.56 16,243 +0.04(+0.13%)
Dec 16, 2019 30.15 30.64 30.15 30.52 22,664 +0.48(+1.59%)
Dec 13, 2019 30.13 30.30 30.01 30.04 6,920 -0.08(-0.25%)
Dec 12, 2019 30.17 30.33 29.97 30.11 17,874 -0.01(-0.02%)
Dec 11, 2019 30.17 30.17 30.00 30.12 15,040 -0.04(-0.15%)
Dec 10, 2019 30.38 30.38 30.16 30.17 3,988 -0.15(-0.49%)
Dec 09, 2019 30.49 30.59 30.31 30.31 8,568 -0.25(-0.80%)
Dec 06, 2019 30.69 30.70 30.56 30.56 15,178 +0.12(+0.41%)
Dec 05, 2019 30.81 30.81 30.34 30.43 3,912 -0.23(-0.75%)
Dec 04, 2019 30.62 30.67 30.55 30.67 5,981 +0.11(+0.34%)
Dec 03, 2019 29.69 30.56 29.69 30.56 8,027 +0.23(+0.75%)
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.