Renaissance IPO ETF (NY: IPO )

56.21 USD +0.68 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.27 22.34 22.25 22.30 9,634 +0.13(+0.57%)
Mar 28, 2014 22.18 22.37 22.14 22.17 9,907 +0.09(+0.42%)
Mar 27, 2014 22.05 22.18 21.84 22.08 48,316 -0.01(-0.05%)
Mar 26, 2014 22.70 22.70 22.09 22.09 87,263 -0.42(-1.87%)
Mar 25, 2014 22.75 22.75 22.36 22.51 29,379 +0.04(+0.18%)
Mar 24, 2014 23.07 23.20 22.28 22.47 61,431 -0.46(-2.00%)
Mar 21, 2014 23.25 23.25 22.88 22.93 59,878 -0.19(-0.83%)
Mar 20, 2014 23.11 23.22 23.01 23.12 58,724 -0.05(-0.22%)
Mar 19, 2014 23.45 23.45 23.09 23.17 27,832 -0.11(-0.47%)
Mar 18, 2014 23.23 23.39 23.17 23.28 25,755 +0.15(+0.65%)
Mar 17, 2014 23.10 23.18 23.01 23.13 33,224 +0.15(+0.65%)
Mar 14, 2014 22.91 23.04 22.88 22.98 15,350 +0.01(+0.04%)
Mar 13, 2014 23.46 23.46 22.90 22.97 20,162 -0.35(-1.50%)
Mar 12, 2014 23.27 23.32 23.04 23.32 15,132 +0.07(+0.30%)
Mar 11, 2014 23.59 23.63 23.24 23.25 32,574 -0.18(-0.77%)
Mar 10, 2014 23.55 23.55 23.30 23.43 12,562 -0.05(-0.21%)
Mar 07, 2014 23.70 23.70 23.42 23.48 14,155 -0.18(-0.76%)
Mar 06, 2014 23.73 23.81 23.61 23.66 27,842 -0.03(-0.12%)
Mar 05, 2014 23.70 23.70 23.62 23.69 23,020 +0.07(+0.30%)
Mar 04, 2014 23.65 23.71 23.54 23.62 41,799 +0.30(+1.29%)
Mar 03, 2014 23.60 23.60 23.16 23.32 31,263 -0.24(-1.02%)
Feb 28, 2014 23.75 23.79 23.30 23.56 82,964 -0.08(-0.34%)
Feb 27, 2014 23.41 23.64 23.38 23.64 31,180 +0.36(+1.55%)
Feb 26, 2014 23.26 23.41 23.20 23.28 20,018 +0.15(+0.65%)
Feb 25, 2014 23.22 23.23 23.07 23.13 34,088 -0.02(-0.09%)
Feb 24, 2014 23.21 23.30 22.93 23.15 40,566 +0.22(+0.96%)
Feb 21, 2014 23.01 23.01 22.82 22.93 19,299 +0.01(+0.04%)
Feb 20, 2014 22.68 22.95 22.62 22.92 30,362 +0.16(+0.70%)
Feb 19, 2014 22.84 22.88 22.71 22.76 19,721 -0.11(-0.47%)
Feb 18, 2014 22.79 22.91 22.78 22.87 41,067 +0.12(+0.52%)
Feb 14, 2014 22.71 22.75 22.75 22.75 12,300 +0.12(+0.53%)
Feb 13, 2014 22.25 22.66 22.20 22.63 12,509 +0.36(+1.62%)
Feb 12, 2014 22.27 22.33 22.22 22.27 11,533 +0.10(+0.45%)
Feb 11, 2014 22.07 22.22 21.96 22.17 11,266 +0.12(+0.53%)
Feb 10, 2014 22.12 22.12 21.96 22.05 18,433 +0.01(+0.06%)
Feb 07, 2014 21.89 22.04 21.79 22.04 8,392 +0.42(+1.93%)
Feb 06, 2014 21.50 21.65 21.50 21.62 6,304 +0.05(+0.24%)
Feb 05, 2014 21.65 21.67 21.34 21.57 32,950 -0.10(-0.48%)
Feb 04, 2014 21.60 21.69 21.60 21.67 4,519 +0.23(+1.09%)
Feb 03, 2014 21.96 21.96 21.32 21.44 55,407 -0.45(-2.06%)
Jan 31, 2014 21.76 21.98 21.67 21.89 26,479 -0.03(-0.14%)
Jan 30, 2014 21.52 22.06 21.52 21.92 11,385 +0.67(+3.15%)
Jan 29, 2014 21.41 21.52 21.21 21.25 22,877 -0.36(-1.65%)
Jan 28, 2014 21.31 21.61 21.31 21.61 14,542 +0.28(+1.30%)
Jan 27, 2014 21.51 21.61 21.06 21.33 29,335 -0.21(-0.97%)
Jan 24, 2014 21.96 21.96 21.53 21.54 32,251 -0.54(-2.46%)
Jan 23, 2014 22.19 22.19 21.96 22.08 18,850 -0.14(-0.65%)
Jan 22, 2014 22.12 22.27 22.12 22.23 7,109 +0.07(+0.30%)
Jan 21, 2014 22.15 22.31 22.05 22.16 14,641 +0.08(+0.36%)
Jan 17, 2014 22.35 22.08 22.08 22.08 13,900 -0.20(-0.90%)
Jan 16, 2014 22.19 22.32 22.12 22.28 19,858 +0.13(+0.59%)
Jan 15, 2014 21.99 22.17 22.02 22.15 22,034 +0.16(+0.73%)
Jan 14, 2014 21.72 21.99 21.72 21.99 5,207 +0.35(+1.61%)
Jan 13, 2014 22.05 22.05 21.57 21.64 22,027 -0.42(-1.90%)
Jan 10, 2014 22.03 22.08 21.90 22.06 19,658 +0.18(+0.82%)
Jan 09, 2014 22.07 22.10 21.80 21.88 9,993 -0.07(-0.32%)
Jan 08, 2014 22.10 22.10 21.93 21.95 10,143 -0.09(-0.41%)
Jan 07, 2014 21.85 22.12 21.85 22.04 28,037 +0.15(+0.68%)
Jan 06, 2014 21.86 21.89 21.81 21.89 17,367 +0.03(+0.14%)
Jan 03, 2014 21.85 21.91 21.75 21.86 11,343 +0.10(+0.45%)
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.