Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.09 64.49 61.90 64.47 544,696 +1.88(+3.00%)
Nov 27, 2020 61.18 62.61 61.04 62.59 471,994 +2.13(+3.52%)
Nov 25, 2020 58.59 60.46 58.40 60.46 217,043 +2.16(+3.70%)
Nov 24, 2020 58.85 59.19 57.74 58.30 285,750 -0.40(-0.68%)
Nov 23, 2020 58.29 58.79 57.53 58.70 322,803 +0.78(+1.35%)
Nov 20, 2020 57.42 58.28 57.22 57.92 174,535 +0.82(+1.44%)
Nov 19, 2020 56.49 57.49 56.34 57.10 327,290 +0.94(+1.67%)
Nov 18, 2020 56.59 56.65 55.74 56.16 96,838 -0.07(-0.12%)
Nov 17, 2020 56.07 56.46 55.63 56.23 110,978 +0.10(+0.18%)
Nov 16, 2020 55.82 56.28 55.17 56.13 151,217 +0.83(+1.50%)
Nov 13, 2020 56.05 56.05 54.79 55.30 126,825 -0.07(-0.13%)
Nov 12, 2020 54.69 55.72 54.69 55.37 112,010 +0.80(+1.47%)
Nov 11, 2020 53.51 54.57 53.10 54.57 124,516 +2.04(+3.88%)
Nov 10, 2020 53.99 53.99 51.15 52.53 365,103 -2.00(-3.67%)
Nov 09, 2020 57.69 57.69 54.28 54.53 307,434 -2.37(-4.16%)
Nov 06, 2020 56.24 57.24 55.64 56.90 195,339 +0.71(+1.26%)
Nov 05, 2020 55.88 56.19 55.15 56.19 253,313 +1.51(+2.76%)
Nov 04, 2020 53.63 54.69 53.06 54.68 251,614 +3.15(+6.11%)
Nov 03, 2020 51.16 51.84 50.67 51.53 265,022 +0.73(+1.44%)
Nov 02, 2020 51.32 51.66 49.94 50.80 299,752 +0.13(+0.26%)
Oct 30, 2020 52.38 52.46 50.32 50.67 478,096 -1.99(-3.78%)
Oct 29, 2020 53.45 53.75 52.65 52.66 255,759 +0.28(+0.53%)
Oct 28, 2020 53.27 53.27 52.04 52.38 382,313 -1.70(-3.14%)
Oct 27, 2020 53.79 54.08 53.39 54.08 145,697 +0.78(+1.46%)
Oct 26, 2020 54.18 54.99 52.39 53.30 261,010 -1.17(-2.15%)
Oct 23, 2020 54.77 54.77 53.69 54.47 238,547 -0.12(-0.22%)
Oct 22, 2020 54.45 54.88 53.35 54.59 533,969 +0.50(+0.92%)
Oct 21, 2020 55.49 55.85 53.89 54.09 457,609 -1.36(-2.45%)
Oct 20, 2020 56.24 56.47 55.40 55.45 241,763 -0.44(-0.79%)
Oct 19, 2020 56.51 56.79 55.58 55.89 190,204 -0.07(-0.13%)
Oct 16, 2020 56.77 56.90 55.84 55.96 156,231 +0.10(+0.18%)
Oct 15, 2020 54.99 56.00 54.53 55.86 310,121 -0.68(-1.20%)
Oct 14, 2020 57.60 57.63 55.90 56.54 353,913 -0.77(-1.34%)
Oct 13, 2020 56.51 57.39 56.34 57.31 234,088 +0.82(+1.45%)
Oct 12, 2020 56.60 56.76 56.10 56.49 251,784 +0.60(+1.07%)
Oct 09, 2020 55.43 55.99 55.20 55.89 208,741 +1.09(+1.99%)
Oct 08, 2020 55.23 55.33 54.68 54.80 174,826 +0.10(+0.18%)
Oct 07, 2020 53.85 54.94 53.85 54.70 214,912 +1.34(+2.51%)
Oct 06, 2020 53.81 54.43 53.01 53.36 182,744 -0.22(-0.41%)
Oct 05, 2020 53.40 53.68 53.01 53.58 146,014 +0.83(+1.57%)
Oct 02, 2020 51.56 53.67 51.49 52.75 309,662 -0.63(-1.18%)
Oct 01, 2020 52.79 53.43 52.53 53.38 255,788 +1.11(+2.12%)
Sep 30, 2020 51.91 52.73 51.69 52.27 276,301 +0.43(+0.83%)
Sep 29, 2020 51.89 52.19 51.64 51.84 266,930 +0.20(+0.39%)
Sep 28, 2020 52.25 52.61 51.37 51.64 362,448 +0.27(+0.53%)
Sep 25, 2020 49.80 51.45 49.78 51.37 194,439 +2.02(+4.09%)
Sep 24, 2020 49.88 50.35 48.83 49.35 165,301 -1.26(-2.49%)
Sep 23, 2020 51.33 52.19 50.24 50.61 349,952 -0.72(-1.40%)
Sep 22, 2020 50.71 51.37 50.02 51.33 158,907 +0.96(+1.91%)
Sep 21, 2020 48.91 50.46 48.49 50.37 150,713 +0.50(+1.00%)
Sep 18, 2020 49.89 49.89 48.60 49.87 174,134 +0.56(+1.14%)
Sep 17, 2020 48.13 49.31 47.99 49.31 160,674 -0.21(-0.42%)
Sep 16, 2020 49.73 50.14 49.35 49.52 449,309 +0.03(+0.06%)
Sep 15, 2020 49.57 49.81 48.94 49.49 397,556 +0.51(+1.04%)
Sep 14, 2020 48.26 49.05 48.11 48.98 243,989 +1.45(+3.05%)
Sep 11, 2020 48.44 48.56 46.70 47.53 128,025 +0.14(+0.30%)
Sep 10, 2020 48.56 49.30 47.33 47.39 252,923 -0.34(-0.71%)
Sep 09, 2020 46.99 48.16 46.69 47.73 149,492 +1.65(+3.58%)
Sep 08, 2020 45.41 47.16 45.00 46.08 119,717 -1.07(-2.27%)
Sep 04, 2020 47.59 48.22 44.41 47.15 244,049 -0.77(-1.61%)
Sep 03, 2020 49.59 49.97 47.14 47.92 299,212 -2.92(-5.74%)
Sep 02, 2020 52.34 52.51 49.51 50.84 382,121 -0.80(-1.55%)
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.