Skip to main content

Renaissance IPO ETF (NY: IPO )

35.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.30 29.39 29.12 29.12 1,368 -0.09(-0.31%)
May 30, 2018 28.91 29.23 28.91 29.21 2,655 +0.46(+1.61%)
May 29, 2018 29.00 29.00 28.75 28.75 1,708 -0.25(-0.86%)
May 25, 2018 29.00 29.00 29.00 0 +0.06(+0.19%)
May 24, 2018 28.94 28.94 28.94 28.94 206 +0.15(+0.53%)
May 23, 2018 28.75 28.82 28.75 28.79 462 -0.21(-0.71%)
May 22, 2018 28.95 29.02 28.95 29.00 2,079 +0.12(+0.41%)
May 21, 2018 29.17 29.17 28.88 28.88 1,427 +0.03(+0.10%)
May 17, 2018 28.85 28.85 28.85 194 +0.05(+0.17%)
May 16, 2018 28.67 28.81 28.65 28.80 20,418 +0.19(+0.66%)
May 15, 2018 28.61 28.61 28.61 28.61 283 -0.12(-0.42%)
May 14, 2018 29.01 29.02 28.73 28.73 783 -0.12(-0.42%)
May 11, 2018 28.98 28.98 28.74 28.85 1,604 -0.04(-0.16%)
May 10, 2018 28.68 28.92 28.68 28.89 3,526 +0.45(+1.60%)
May 09, 2018 28.44 28.47 28.39 28.44 4,049 +0.39(+1.39%)
May 08, 2018 28.04 28.05 28.04 28.05 5,268 -0.19(-0.69%)
May 07, 2018 28.02 28.25 28.02 28.24 3,879 +0.08(+0.30%)
May 04, 2018 27.90 28.18 27.90 28.16 1,177 +0.09(+0.30%)
May 03, 2018 27.87 28.07 27.87 28.07 1,622 -0.35(-1.22%)
May 02, 2018 28.54 28.54 28.42 28.42 1,263 -0.27(-0.94%)
May 01, 2018 28.40 28.69 28.38 28.69 4,420 +0.07(+0.24%)
Apr 30, 2018 28.62 28.62 28.62 28.62 554 +0.03(+0.10%)
Apr 27, 2018 28.72 28.78 28.54 28.59 1,137 -0.08(-0.28%)
Apr 26, 2018 28.61 28.67 28.61 28.67 1,548 +0.32(+1.13%)
Apr 25, 2018 28.60 28.60 28.35 28.35 1,460 -0.19(-0.65%)
Apr 24, 2018 28.98 28.98 28.54 28.54 645 -0.48(-1.64%)
Apr 23, 2018 28.99 29.16 28.97 29.01 1,464 +0.10(+0.36%)
Apr 20, 2018 28.88 29.03 28.88 28.91 1,686 -0.08(-0.29%)
Apr 19, 2018 29.49 29.49 28.95 28.99 471 -0.19(-0.65%)
Apr 18, 2018 29.05 29.20 29.05 29.18 1,734 +0.30(+1.06%)
Apr 17, 2018 28.57 28.89 28.57 28.88 5,362 +0.35(+1.21%)
Apr 16, 2018 28.44 28.53 28.44 28.53 526 +0.10(+0.35%)
Apr 13, 2018 28.37 28.51 28.32 28.43 3,859 -0.12(-0.41%)
Apr 12, 2018 28.50 28.55 28.48 28.55 4,043 +0.26(+0.90%)
Apr 11, 2018 28.44 28.44 28.29 28.29 836 -0.11(-0.39%)
Apr 10, 2018 28.16 28.40 28.16 28.40 3,241 +0.40(+1.41%)
Apr 09, 2018 28.12 28.18 27.97 28.00 10,489 -0.20(-0.71%)
Apr 06, 2018 28.20 28.21 28.14 28.21 606 -0.23(-0.82%)
Apr 05, 2018 28.65 28.65 28.36 28.44 2,479 +0.18(+0.63%)
Apr 04, 2018 27.60 28.26 27.59 28.26 2,803 +0.07(+0.26%)
Apr 03, 2018 28.08 28.19 27.89 28.19 3,710 +0.13(+0.46%)
Apr 02, 2018 28.69 28.69 28.01 28.06 10,570 -0.65(-2.26%)
Mar 29, 2018 28.71 28.71 28.71 0 +0.35(+1.24%)
Mar 28, 2018 28.36 28.36 28.26 28.36 1,873 -0.27(-0.95%)
Mar 27, 2018 29.00 29.00 28.63 28.63 4,730 -0.34(-1.17%)
Mar 26, 2018 28.93 28.97 28.53 28.97 13,076 +0.41(+1.45%)
Mar 23, 2018 28.95 29.04 28.56 28.56 9,860 -0.54(-1.84%)
Mar 22, 2018 29.18 29.59 29.09 29.09 9,564 -0.44(-1.50%)
Mar 21, 2018 29.73 29.73 29.28 29.54 8,512 +0.30(+1.04%)
Mar 20, 2018 29.15 29.23 29.15 29.23 2,830 +0.04(+0.14%)
Mar 19, 2018 29.50 29.50 29.04 29.19 2,020 -0.37(-1.26%)
Mar 16, 2018 29.57 29.57 29.50 29.56 2,076 -0.02(-0.05%)
Mar 15, 2018 29.98 29.98 29.39 29.58 2,125 -0.28(-0.94%)
Mar 14, 2018 30.04 30.04 29.87 29.86 3,215 +0.00(+0.01%)
Mar 13, 2018 30.61 30.61 29.86 29.86 2,402 -0.20(-0.67%)
Mar 12, 2018 29.97 30.16 29.97 30.06 9,349 +0.25(+0.85%)
Mar 09, 2018 29.92 29.92 29.76 29.81 2,946 +0.09(+0.29%)
Mar 08, 2018 29.63 30.00 29.60 29.72 2,044 +0.25(+0.85%)
Mar 07, 2018 29.47 29.47 1,747 +0.06(+0.20%)
Mar 06, 2018 29.45 29.45 29.15 29.41 2,759 +0.37(+1.29%)
Mar 05, 2018 28.80 29.08 28.80 29.04 2,219 +0.38(+1.31%)
Mar 02, 2018 28.47 28.66 28.47 28.66 2,157 +0.45(+1.61%)
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.