Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.26 22.50 22.26 22.44 7,919 +0.12(+0.52%)
Jun 27, 2014 22.38 22.39 22.32 22.32 9,571 -0.03(-0.12%)
Jun 26, 2014 22.35 22.35 22.11 22.35 9,879 +0.17(+0.75%)
Jun 25, 2014 22.07 22.20 22.03 22.18 6,665 +0.14(+0.62%)
Jun 24, 2014 22.30 22.31 21.98 22.05 19,053 -0.22(-0.97%)
Jun 23, 2014 22.09 22.26 22.09 22.26 16,014 +0.17(+0.75%)
Jun 20, 2014 22.03 22.10 21.99 22.09 5,673 -0.01(-0.03%)
Jun 19, 2014 22.24 22.24 22.05 22.10 6,909 -0.06(-0.27%)
Jun 18, 2014 21.97 22.16 21.96 22.16 14,465 +0.15(+0.70%)
Jun 17, 2014 21.82 22.04 21.82 22.01 7,263 +0.20(+0.90%)
Jun 16, 2014 21.70 21.81 21.70 21.81 9,521 +0.13(+0.59%)
Jun 13, 2014 21.60 21.73 21.51 21.68 11,630 +0.08(+0.36%)
Jun 12, 2014 21.69 21.74 21.60 21.60 8,800 -0.03(-0.14%)
Jun 11, 2014 21.56 21.63 21.56 21.63 10,952 +0.01(+0.05%)
Jun 10, 2014 21.49 21.63 21.48 21.62 8,328 +0.23(+1.05%)
Jun 06, 2014 21.34 21.41 21.27 21.40 14,390 +0.11(+0.53%)
Jun 05, 2014 21.20 21.37 21.10 21.28 5,283 +0.18(+0.83%)
Jun 04, 2014 20.86 21.11 20.85 21.11 4,765 +0.18(+0.84%)
Jun 03, 2014 20.74 20.93 20.74 20.93 7,420 +0.05(+0.25%)
Jun 02, 2014 20.95 20.95 20.77 20.88 8,310 -0.03(-0.12%)
May 30, 2014 21.05 21.06 20.86 20.91 2,625 -0.16(-0.74%)
May 29, 2014 21.15 21.19 21.03 21.07 3,985 -0.00(-0.00%)
May 28, 2014 21.07 21.08 20.93 21.07 8,046 +0.05(+0.22%)
May 27, 2014 20.87 21.02 20.87 21.02 9,850 +0.24(+1.15%)
May 23, 2014 20.66 20.78 20.78 20.78 8,062 +0.06(+0.28%)
May 22, 2014 20.50 20.74 20.50 20.72 8,971 +0.16(+0.76%)
May 21, 2014 20.56 20.57 20.46 20.57 14,693 +0.12(+0.60%)
May 20, 2014 20.46 20.56 20.44 20.44 4,969 -0.11(-0.55%)
May 19, 2014 20.49 20.58 20.47 20.56 6,623 +0.17(+0.82%)
May 16, 2014 20.22 20.40 20.16 20.39 8,143 +0.14(+0.68%)
May 15, 2014 20.11 20.27 20.01 20.25 13,013 -0.21(-1.01%)
May 14, 2014 20.57 20.57 20.41 20.46 4,476 -0.10(-0.48%)
May 13, 2014 20.63 20.72 20.56 20.56 12,699 -0.13(-0.63%)
May 12, 2014 20.30 20.70 20.30 20.69 16,907 +0.54(+2.68%)
May 09, 2014 20.29 20.29 20.08 20.14 6,898 -0.03(-0.15%)
May 08, 2014 20.26 20.57 20.15 20.17 12,077 -0.11(-0.53%)
May 07, 2014 20.66 20.66 20.06 20.28 26,183 -0.38(-1.85%)
May 06, 2014 20.86 20.97 20.66 20.66 14,512 -0.31(-1.49%)
May 05, 2014 20.88 20.99 20.77 20.98 11,253 -0.03(-0.14%)
May 02, 2014 20.96 21.08 20.96 21.01 23,647 +0.03(+0.14%)
May 01, 2014 20.93 21.11 20.93 20.98 8,242 +0.19(+0.90%)
Apr 30, 2014 20.62 20.79 20.56 20.79 12,143 +0.01(+0.04%)
Apr 29, 2014 20.49 20.78 20.49 20.78 3,783 +0.28(+1.38%)
Apr 28, 2014 20.76 20.78 20.17 20.50 17,260 -0.19(-0.93%)
Apr 25, 2014 20.96 20.98 20.61 20.69 22,263 -0.42(-2.00%)
Apr 24, 2014 21.23 21.23 20.92 21.11 11,381 -0.16(-0.74%)
Apr 23, 2014 21.61 21.61 21.24 21.27 8,552 -0.27(-1.27%)
Apr 22, 2014 21.36 21.64 21.36 21.55 6,663 +0.36(+1.71%)
Apr 21, 2014 21.13 21.20 21.00 21.18 9,388 +0.05(+0.23%)
Apr 17, 2014 20.96 21.13 21.13 21.13 4,694 +0.15(+0.73%)
Apr 16, 2014 20.88 21.00 20.80 20.98 11,891 +0.24(+1.15%)
Apr 15, 2014 20.61 20.80 20.16 20.74 25,440 +0.17(+0.81%)
Apr 14, 2014 20.38 20.77 20.38 20.58 15,039 +0.15(+0.72%)
Apr 11, 2014 20.58 20.76 20.40 20.43 34,295 -0.34(-1.65%)
Apr 10, 2014 21.46 21.48 20.65 20.77 17,968 -0.69(-3.20%)
Apr 09, 2014 21.11 21.50 21.09 21.46 9,537 +0.50(+2.38%)
Apr 08, 2014 20.81 21.06 20.76 20.96 22,101 +0.19(+0.90%)
Apr 07, 2014 21.09 21.20 20.62 20.77 51,586 -0.41(-1.94%)
Apr 04, 2014 21.80 21.82 21.12 21.18 54,552 -0.46(-2.13%)
Apr 03, 2014 22.10 22.10 21.60 21.64 20,441 -0.57(-2.56%)
Apr 02, 2014 22.42 22.42 22.09 22.21 10,741 -0.08(-0.35%)
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.