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 (%)
Oct 31, 2018 26.13 26.34 26.05 26.29 3,264 +0.73(+2.86%)
Oct 30, 2018 24.92 25.56 24.92 25.56 3,070 +0.89(+3.59%)
Oct 29, 2018 25.85 25.85 24.67 24.67 1,843 -0.62(-2.44%)
Oct 26, 2018 25.13 25.68 24.98 25.29 5,530 -0.52(-2.00%)
Oct 25, 2018 25.49 25.89 25.49 25.81 4,223 +0.54(+2.13%)
Oct 24, 2018 26.07 26.14 25.27 25.27 5,331 -1.18(-4.47%)
Oct 23, 2018 26.04 26.45 25.85 26.45 4,581 -0.09(-0.36%)
Oct 22, 2018 26.68 26.70 26.53 26.55 4,399 +0.09(+0.36%)
Oct 19, 2018 27.05 27.05 26.45 26.45 4,826 -0.52(-1.92%)
Oct 18, 2018 27.48 27.49 26.94 26.97 11,243 -0.64(-2.31%)
Oct 17, 2018 28.15 28.16 27.50 27.61 1,485 -0.19(-0.68%)
Oct 16, 2018 27.51 27.80 27.37 27.80 3,565 +0.48(+1.75%)
Oct 15, 2018 27.05 27.34 27.05 27.32 5,926 +0.17(+0.62%)
Oct 12, 2018 27.01 27.15 26.76 27.15 4,524 +0.69(+2.60%)
Oct 11, 2018 26.68 26.97 26.40 26.46 11,843 -0.23(-0.86%)
Oct 10, 2018 27.84 27.90 26.69 26.69 15,440 -1.40(-4.99%)
Oct 09, 2018 28.15 28.25 28.02 28.09 5,820 -0.13(-0.46%)
Oct 08, 2018 28.12 28.39 27.95 28.22 4,750 -0.15(-0.53%)
Oct 05, 2018 28.99 28.99 28.34 28.37 5,228 -0.46(-1.59%)
Oct 04, 2018 29.05 29.05 28.68 28.83 3,289 -0.64(-2.16%)
Oct 03, 2018 29.47 29.53 29.46 29.47 14,101 +0.27(+0.92%)
Oct 02, 2018 29.68 29.68 29.20 29.20 16,201 -0.70(-2.33%)
Oct 01, 2018 30.35 30.35 29.89 29.89 1,834 -0.22(-0.73%)
Sep 28, 2018 30.09 30.15 30.06 30.11 4,524 +0.03(+0.10%)
Sep 27, 2018 29.98 30.30 29.98 30.08 2,613 -0.07(-0.23%)
Sep 26, 2018 30.17 30.24 30.15 30.15 1,495 -0.02(-0.06%)
Sep 25, 2018 30.20 30.24 30.17 30.17 895 +0.11(+0.36%)
Sep 24, 2018 30.22 30.22 30.02 30.06 2,909 -0.28(-0.92%)
Sep 21, 2018 30.59 30.69 30.34 30.34 2,714 -0.21(-0.69%)
Sep 20, 2018 30.27 30.55 30.15 30.55 4,338 +0.48(+1.60%)
Sep 19, 2018 29.99 30.11 29.99 30.07 2,126 -0.13(-0.44%)
Sep 18, 2018 30.18 30.22 30.10 30.21 947 +0.31(+1.04%)
Sep 17, 2018 30.25 30.26 29.89 29.89 3,305 -0.65(-2.12%)
Sep 14, 2018 30.63 30.63 30.39 30.54 904 -0.02(-0.08%)
Sep 13, 2018 30.56 30.56 30.56 30.56 527 +0.31(+1.03%)
Sep 12, 2018 29.90 30.25 29.90 30.25 681 -0.00(-0.02%)
Sep 11, 2018 30.26 30.26 30.26 30.26 404 +0.14(+0.46%)
Sep 10, 2018 29.95 30.19 29.95 30.12 4,186 +0.19(+0.63%)
Sep 07, 2018 29.56 30.23 29.56 29.93 3,118 +0.25(+0.83%)
Sep 06, 2018 29.43 29.68 29.43 29.68 568 -0.25(-0.82%)
Sep 05, 2018 30.79 30.79 29.67 29.93 2,922 -0.40(-1.33%)
Sep 04, 2018 30.32 30.42 30.29 30.33 5,442 -0.21(-0.70%)
Aug 31, 2018 30.54 30.54 30.54 0 +0.06(+0.20%)
Aug 30, 2018 30.81 30.81 30.48 30.48 788 -0.32(-1.04%)
Aug 29, 2018 30.81 30.90 30.80 30.80 1,772 +0.02(+0.08%)
Aug 28, 2018 30.91 31.02 30.75 30.78 6,157 -0.09(-0.28%)
Aug 27, 2018 30.55 30.91 30.55 30.87 1,771 +0.40(+1.32%)
Aug 24, 2018 30.41 30.46 30.41 30.46 603 +0.29(+0.96%)
Aug 23, 2018 30.26 30.32 30.18 30.18 2,698 +0.04(+0.13%)
Aug 22, 2018 30.20 30.26 30.09 30.14 1,365 -0.08(-0.26%)
Aug 21, 2018 30.16 30.22 30.16 30.22 1,611 +0.40(+1.33%)
Aug 20, 2018 29.82 29.82 29.82 29.82 387 +0.01(+0.03%)
Aug 17, 2018 29.92 29.92 29.60 29.81 3,722 -0.03(-0.10%)
Aug 16, 2018 29.86 29.97 29.84 29.84 3,559 +0.34(+1.15%)
Aug 15, 2018 29.93 29.93 29.31 29.50 1,507 -0.57(-1.88%)
Aug 14, 2018 30.02 30.07 29.87 30.07 2,192 +0.05(+0.17%)
Aug 13, 2018 30.27 30.36 30.02 30.02 5,910 -0.31(-1.02%)
Aug 10, 2018 30.43 30.43 30.25 30.33 2,817 -0.20(-0.65%)
Aug 09, 2018 30.27 30.56 30.12 30.52 3,955 +0.73(+2.44%)
Aug 08, 2018 29.96 30.27 29.80 29.80 5,990 -0.27(-0.89%)
Aug 07, 2018 30.01 30.13 30.01 30.07 2,387 +0.13(+0.43%)
Aug 06, 2018 29.69 29.94 29.69 29.94 313 +0.48(+1.62%)
Aug 03, 2018 29.62 29.70 29.46 29.46 1,911 -0.08(-0.29%)
Aug 02, 2018 29.17 29.55 29.17 29.55 6,477 +0.01(+0.02%)
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.