Skip to main content

Renaissance IPO ETF (NY: IPO )

43.51 +0.69 (+1.61%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.88 24.88 24.72 24.75 4,168 +0.11(+0.44%)
Jun 29, 2017 25.00 25.00 24.55 24.64 9,390 -0.37(-1.46%)
Jun 28, 2017 24.84 25.00 24.71 25.00 13,174 +0.31(+1.24%)
Jun 27, 2017 25.10 25.10 24.70 24.70 16,269 -0.25(-0.99%)
Jun 26, 2017 25.11 25.11 24.90 24.95 6,446 +0.03(+0.12%)
Jun 23, 2017 24.78 24.92 24.78 24.92 5,703 -0.01(-0.03%)
Jun 22, 2017 24.83 24.92 24.83 24.92 641 +0.16(+0.63%)
Jun 21, 2017 24.80 24.80 24.77 24.77 706 -0.04(-0.16%)
Jun 20, 2017 24.99 25.05 24.81 24.81 7,720 -0.31(-1.22%)
Jun 19, 2017 25.02 25.11 25.02 25.11 4,463 +0.41(+1.68%)
Jun 16, 2017 24.67 24.70 24.58 24.70 2,756 -0.07(-0.28%)
Jun 15, 2017 24.52 24.77 24.44 24.77 8,154 -0.11(-0.45%)
Jun 14, 2017 25.13 25.13 24.88 24.88 3,689 -0.06(-0.24%)
Jun 13, 2017 24.94 25.00 24.82 24.94 9,377 +0.20(+0.80%)
Jun 12, 2017 24.77 24.77 24.74 24.74 1,723 -0.30(-1.20%)
Jun 09, 2017 25.49 25.56 24.95 25.04 3,876 -0.33(-1.30%)
Jun 08, 2017 25.33 25.37 25.29 25.37 2,347 +0.04(+0.16%)
Jun 07, 2017 25.35 25.41 25.30 25.33 1,470 -0.08(-0.33%)
Jun 06, 2017 25.33 25.45 25.33 25.42 3,080 +0.06(+0.25%)
Jun 05, 2017 25.39 25.39 25.27 25.35 7,872 -0.09(-0.35%)
Jun 02, 2017 25.42 25.44 25.42 25.44 421 +0.17(+0.66%)
Jun 01, 2017 25.08 25.27 24.98 25.27 5,169 +0.49(+1.99%)
May 31, 2017 24.62 24.78 24.62 24.78 1,183 +0.06(+0.24%)
May 30, 2017 24.98 24.98 24.71 24.72 6,237 -0.08(-0.32%)
May 26, 2017 24.76 24.86 24.76 24.80 9,232 +0.04(+0.16%)
May 25, 2017 24.60 24.77 24.60 24.76 2,579 +0.08(+0.32%)
May 24, 2017 24.60 24.68 24.56 24.68 5,452 +0.21(+0.84%)
May 23, 2017 24.46 24.52 24.46 24.48 998 +0.02(+0.06%)
May 22, 2017 24.36 24.46 24.36 24.46 990 +0.20(+0.83%)
May 19, 2017 24.25 24.34 24.24 24.26 5,190 +0.10(+0.42%)
May 18, 2017 23.91 24.16 23.78 24.16 6,362 +0.07(+0.27%)
May 17, 2017 24.30 24.30 24.08 24.09 4,960 -0.54(-2.19%)
May 16, 2017 24.66 24.66 24.56 24.63 5,459 -0.02(-0.08%)
May 15, 2017 24.62 24.72 24.57 24.65 10,298 +0.38(+1.58%)
May 12, 2017 24.19 24.34 24.19 24.27 3,926 +0.05(+0.22%)
May 11, 2017 24.39 24.39 24.02 24.22 4,996 -0.32(-1.30%)
May 10, 2017 24.44 24.56 24.35 24.54 8,255 +0.16(+0.65%)
May 09, 2017 24.48 24.48 24.35 24.38 2,508 +0.11(+0.46%)
May 08, 2017 24.49 24.49 24.18 24.27 5,625 +0.07(+0.27%)
May 05, 2017 23.96 24.20 23.95 24.20 4,551 +0.33(+1.38%)
May 04, 2017 23.82 23.87 23.78 23.87 2,484 +0.36(+1.53%)
May 03, 2017 23.75 23.75 23.41 23.51 6,576 -0.27(-1.11%)
May 02, 2017 23.68 23.78 23.65 23.78 5,386 +0.17(+0.71%)
May 01, 2017 23.49 23.63 23.43 23.61 17,896 +0.18(+0.75%)
Apr 28, 2017 23.38 23.45 23.38 23.43 2,258 -0.01(-0.06%)
Apr 27, 2017 23.45 23.51 23.39 23.45 2,798 +0.07(+0.31%)
Apr 26, 2017 23.27 23.38 23.27 23.37 1,653 +0.09(+0.38%)
Apr 25, 2017 23.07 23.34 23.07 23.29 2,800 +0.15(+0.64%)
Apr 24, 2017 23.14 23.14 23.03 23.14 3,944 +0.26(+1.15%)
Apr 21, 2017 22.91 22.91 22.88 22.88 2,030 -0.04(-0.16%)
Apr 20, 2017 22.83 22.91 22.83 22.91 4,228 +0.23(+1.00%)
Apr 19, 2017 22.65 22.74 22.65 22.69 2,634 +0.21(+0.92%)
Apr 18, 2017 22.51 22.54 22.41 22.48 1,301 +0.03(+0.13%)
Apr 17, 2017 22.28 22.45 22.27 22.45 3,616 +0.19(+0.87%)
Apr 13, 2017 22.41 22.41 22.26 22.26 2,630 -0.14(-0.64%)
Apr 11, 2017 22.40 82 -0.08(-0.36%)
Apr 10, 2017 22.54 22.54 22.48 22.48 4,466 +0.07(+0.31%)
Apr 07, 2017 22.24 22.41 22.24 22.41 605 +0.04(+0.18%)
Apr 06, 2017 22.32 22.39 22.22 22.37 2,399 +0.07(+0.34%)
Apr 05, 2017 22.54 22.54 22.30 22.30 676 -0.29(-1.29%)
Apr 04, 2017 22.58 22.59 22.58 22.59 430 +0.02(+0.08%)
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.