Skip to main content

Renaissance IPO ETF (NY: IPO )

43.19 +0.37 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.65 23.68 23.61 23.68 3,079 +0.26(+1.12%)
Jun 29, 2015 23.72 23.73 23.42 23.42 4,764 -0.55(-2.29%)
Jun 26, 2015 24.17 24.17 23.96 23.97 8,485 -0.24(-1.01%)
Jun 25, 2015 24.24 24.24 24.17 24.21 10,870 +0.05(+0.20%)
Jun 24, 2015 24.33 24.42 24.16 24.16 7,003 -0.21(-0.84%)
Jun 23, 2015 24.40 24.53 24.37 24.37 29,389 -0.05(-0.20%)
Jun 22, 2015 24.50 24.52 24.42 24.42 11,566 -0.06(-0.24%)
Jun 19, 2015 24.55 24.55 24.43 24.48 24,273 -0.01(-0.04%)
Jun 18, 2015 24.50 24.55 24.45 24.49 8,319 +0.15(+0.60%)
Jun 17, 2015 24.40 24.43 24.26 24.34 4,918 +0.03(+0.12%)
Jun 16, 2015 24.13 24.31 24.13 24.31 1,994 +0.05(+0.20%)
Jun 15, 2015 24.27 24.27 24.08 24.26 3,269 -0.07(-0.28%)
Jun 12, 2015 24.31 24.36 24.31 24.33 6,022 +0.01(+0.06%)
Jun 11, 2015 24.40 24.40 24.31 24.31 1,745 +0.01(+0.06%)
Jun 10, 2015 24.31 24.34 24.22 24.30 16,556 +0.10(+0.40%)
Jun 09, 2015 24.03 24.20 24.03 24.20 6,713 -0.01(-0.02%)
Jun 08, 2015 24.48 24.48 24.21 24.21 4,863 -0.21(-0.86%)
Jun 05, 2015 24.37 24.44 24.37 24.42 1,426 +0.17(+0.72%)
Jun 04, 2015 24.47 24.47 24.24 24.24 2,944 -0.18(-0.74%)
Jun 03, 2015 24.32 24.44 24.32 24.42 5,542 +0.15(+0.63%)
Jun 02, 2015 24.34 24.36 24.25 24.27 1,213 -0.05(-0.21%)
Jun 01, 2015 24.24 24.32 24.12 24.32 4,305 +0.17(+0.69%)
May 29, 2015 24.23 24.23 24.15 24.15 1,932 -0.12(-0.50%)
May 28, 2015 24.25 24.30 24.23 24.27 2,649 +0.01(+0.05%)
May 27, 2015 24.24 24.26 24.23 24.26 1,264 +0.03(+0.12%)
May 26, 2015 24.43 24.43 24.22 24.23 3,311 -0.23(-0.96%)
May 22, 2015 24.40 24.47 24.47 24.47 5,608 +0.08(+0.34%)
May 21, 2015 24.28 24.41 24.28 24.38 2,908 +0.12(+0.51%)
May 20, 2015 24.31 24.31 24.13 24.26 4,237 +0.08(+0.33%)
May 19, 2015 24.03 24.20 24.03 24.18 2,914 +0.12(+0.48%)
May 18, 2015 24.06 24.09 24.02 24.07 3,655 -0.01(-0.04%)
May 15, 2015 24.04 24.08 24.00 24.08 5,557 +0.01(+0.04%)
May 14, 2015 24.25 24.25 23.96 24.07 3,048 +0.13(+0.53%)
May 13, 2015 23.95 23.98 23.87 23.94 3,144 +0.04(+0.18%)
May 12, 2015 23.94 23.94 23.72 23.89 5,125 -0.01(-0.06%)
May 11, 2015 23.93 24.03 23.90 23.91 7,885 -0.03(-0.12%)
May 08, 2015 23.87 24.01 23.87 23.94 12,017 +0.28(+1.19%)
May 07, 2015 23.57 23.66 23.51 23.66 8,203 +0.28(+1.18%)
May 06, 2015 23.42 23.42 23.33 23.38 7,978 +0.01(+0.04%)
May 05, 2015 23.68 23.68 23.37 23.37 3,123 -0.35(-1.47%)
May 04, 2015 23.78 23.78 23.71 23.72 5,305 +0.04(+0.16%)
May 01, 2015 23.60 23.69 23.60 23.68 1,144 +0.08(+0.34%)
Apr 30, 2015 23.92 23.92 23.46 23.60 6,486 -0.18(-0.74%)
Apr 29, 2015 24.09 24.09 23.77 23.78 30,779 -0.41(-1.70%)
Apr 28, 2015 24.77 24.77 24.12 24.19 13,000 -0.35(-1.44%)
Apr 27, 2015 24.61 24.88 24.55 24.55 5,399 -0.08(-0.32%)
Apr 24, 2015 24.56 24.71 24.56 24.62 1,322 +0.04(+0.15%)
Apr 23, 2015 24.45 24.63 24.45 24.59 2,945 +0.09(+0.37%)
Apr 22, 2015 24.39 24.53 24.39 24.50 9,690 +0.05(+0.20%)
Apr 21, 2015 24.48 24.48 24.44 24.45 1,795 +0.11(+0.46%)
Apr 20, 2015 24.42 24.42 24.28 24.34 8,574 +0.14(+0.59%)
Apr 17, 2015 24.53 24.53 24.19 24.19 8,637 -0.44(-1.77%)
Apr 16, 2015 24.63 24.64 24.52 24.63 8,534 +0.05(+0.22%)
Apr 15, 2015 24.57 24.63 24.51 24.58 8,844 +0.24(+0.97%)
Apr 14, 2015 24.37 24.37 24.25 24.34 905 -0.07(-0.28%)
Apr 13, 2015 24.54 24.56 24.39 24.41 3,800 -0.00(-0.00%)
Apr 10, 2015 24.40 24.41 24.36 24.41 2,036 +0.00(+0.00%)
Apr 09, 2015 24.51 24.52 24.32 24.41 5,473 -0.01(-0.04%)
Apr 08, 2015 24.40 24.42 24.33 24.42 1,666 +0.29(+1.22%)
Apr 07, 2015 23.92 24.24 23.92 24.12 10,614 +0.14(+0.57%)
Apr 06, 2015 23.81 24.04 23.81 23.99 7,137 +0.15(+0.62%)
Apr 02, 2015 23.80 23.84 23.84 23.84 2,447 +0.09(+0.37%)
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.