Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.15 27.63 26.15 27.63 40,681 +1.65(+6.35%)
Nov 29, 2022 26.19 26.50 25.95 25.98 21,650 +0.02(+0.08%)
Nov 28, 2022 26.17 26.60 25.92 25.96 45,460 -0.45(-1.69%)
Nov 25, 2022 26.46 26.49 26.25 26.41 8,309 -0.20(-0.75%)
Nov 23, 2022 26.04 26.72 26.03 26.61 43,241 +0.65(+2.49%)
Nov 22, 2022 25.86 25.98 25.41 25.96 106,707 +0.06(+0.23%)
Nov 21, 2022 26.29 26.34 25.77 25.90 65,793 -0.67(-2.52%)
Nov 18, 2022 27.31 27.31 26.39 26.57 50,011 -0.40(-1.48%)
Nov 17, 2022 26.82 27.23 26.60 26.97 41,265 -0.67(-2.42%)
Nov 16, 2022 28.50 28.50 27.56 27.64 36,925 -1.29(-4.46%)
Nov 15, 2022 29.03 29.40 28.67 28.93 99,025 +1.01(+3.62%)
Nov 14, 2022 28.26 28.52 27.85 27.92 29,687 -0.59(-2.07%)
Nov 11, 2022 26.95 28.64 26.78 28.51 27,885 +1.57(+5.83%)
Nov 10, 2022 26.35 27.01 26.25 26.94 71,063 +2.35(+9.56%)
Nov 09, 2022 25.46 25.46 24.52 24.59 59,652 -1.40(-5.39%)
Nov 08, 2022 25.82 26.55 25.29 25.99 23,396 +0.18(+0.70%)
Nov 07, 2022 26.31 26.33 25.67 25.81 14,599 -0.25(-0.96%)
Nov 04, 2022 27.15 27.15 25.52 26.06 29,162 -0.27(-1.03%)
Nov 03, 2022 25.94 27.06 25.94 26.33 23,635 +0.01(+0.04%)
Nov 02, 2022 27.58 27.69 26.30 26.32 36,615 -1.68(-6.00%)
Nov 01, 2022 28.84 28.99 27.98 28.00 48,377 +0.01(+0.04%)
Oct 31, 2022 27.98 28.30 27.65 27.99 20,464 -0.31(-1.10%)
Oct 28, 2022 27.97 28.31 27.57 28.30 59,464 +0.00(+0.00%)
Oct 27, 2022 28.58 28.77 28.18 28.30 258,527 -0.17(-0.60%)
Oct 26, 2022 28.36 29.48 28.36 28.47 17,498 -0.41(-1.42%)
Oct 25, 2022 27.69 28.92 27.69 28.88 37,010 +1.34(+4.87%)
Oct 24, 2022 27.78 27.78 26.64 27.54 62,187 -0.57(-2.03%)
Oct 21, 2022 27.41 28.11 27.06 28.11 41,040 +0.49(+1.77%)
Oct 20, 2022 27.44 28.38 27.44 27.62 16,786 +0.16(+0.58%)
Oct 19, 2022 27.87 28.06 27.32 27.46 44,554 -1.01(-3.55%)
Oct 18, 2022 28.95 29.15 28.14 28.47 96,430 +0.43(+1.53%)
Oct 17, 2022 27.46 28.26 27.42 28.04 52,774 +1.49(+5.61%)
Oct 14, 2022 28.32 28.32 26.53 26.55 27,764 -1.30(-4.67%)
Oct 13, 2022 26.62 28.02 26.21 27.85 52,048 -0.08(-0.28%)
Oct 12, 2022 27.58 27.96 27.13 27.93 21,366 +0.44(+1.59%)
Oct 11, 2022 27.68 27.87 26.59 27.49 25,238 -0.49(-1.75%)
Oct 10, 2022 28.75 28.75 27.54 27.98 32,470 -0.78(-2.71%)
Oct 07, 2022 29.74 29.74 28.63 28.76 66,692 -1.68(-5.52%)
Oct 06, 2022 30.39 31.05 30.08 30.44 66,137 -0.03(-0.10%)
Oct 05, 2022 30.05 30.60 29.62 30.47 36,536 -0.15(-0.49%)
Oct 04, 2022 29.84 30.64 29.84 30.62 23,194 +1.68(+5.81%)
Oct 03, 2022 28.58 29.10 28.04 28.94 29,353 +0.54(+1.90%)
Sep 30, 2022 28.27 29.30 28.17 28.40 31,596 -0.04(-0.14%)
Sep 29, 2022 28.96 29.03 28.15 28.44 30,490 -1.11(-3.76%)
Sep 28, 2022 28.68 29.65 28.68 29.55 49,317 +0.92(+3.21%)
Sep 27, 2022 28.81 29.32 28.30 28.63 49,875 +0.43(+1.52%)
Sep 26, 2022 28.31 29.01 28.18 28.20 49,793 -0.16(-0.56%)
Sep 23, 2022 28.28 28.62 27.95 28.36 70,471 -0.42(-1.46%)
Sep 22, 2022 29.83 29.99 28.68 28.78 48,206 -1.16(-3.87%)
Sep 21, 2022 30.66 31.04 29.94 29.94 28,588 -0.62(-2.03%)
Sep 20, 2022 30.78 31.28 30.55 30.56 31,040 -0.57(-1.83%)
Sep 19, 2022 30.73 31.14 30.65 31.13 39,082 -0.08(-0.26%)
Sep 16, 2022 31.89 31.91 31.00 31.21 68,455 -1.52(-4.64%)
Sep 15, 2022 32.63 33.66 32.63 32.73 39,842 -0.25(-0.76%)
Sep 14, 2022 32.39 33.03 32.03 32.98 23,928 +0.62(+1.92%)
Sep 13, 2022 32.35 32.88 32.19 32.36 42,356 -1.60(-4.71%)
Sep 12, 2022 33.54 33.98 33.42 33.96 71,955 +0.66(+1.98%)
Sep 09, 2022 32.49 33.36 32.48 33.30 48,977 +1.40(+4.39%)
Sep 08, 2022 31.04 31.93 30.96 31.90 50,393 +0.49(+1.56%)
Sep 07, 2022 30.39 31.47 30.39 31.41 24,351 +0.93(+3.05%)
Sep 06, 2022 30.95 30.95 30.26 30.48 83,812 -0.39(-1.26%)
Sep 02, 2022 31.58 31.65 30.67 30.87 29,954 -0.31(-0.99%)
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.