Renaissance IPO ETF (NY: IPO )

46.24 USD -0.62 (-1.32%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.89 21.99 21.77 21.81 1,664 -0.12(-0.55%)
Aug 28, 2015 21.90 21.99 21.87 21.93 2,629 +0.10(+0.46%)
Aug 27, 2015 21.65 22.01 21.60 21.83 5,624 +0.57(+2.69%)
Aug 26, 2015 20.92 21.29 20.73 21.26 11,140 +0.45(+2.15%)
Aug 25, 2015 21.13 21.50 20.81 20.81 8,515 -0.04(-0.19%)
Aug 24, 2015 20.49 21.33 11.85 20.85 29,549 -0.70(-3.25%)
Aug 21, 2015 21.79 21.93 21.49 21.55 11,868 -0.45(-2.05%)
Aug 20, 2015 22.58 22.58 22.00 22.00 17,621 -0.79(-3.47%)
Aug 19, 2015 22.85 22.85 22.66 22.79 2,876 -0.28(-1.21%)
Aug 18, 2015 23.10 23.15 23.07 23.07 3,171 -0.12(-0.52%)
Aug 17, 2015 23.02 23.23 23.02 23.19 3,184 +0.18(+0.78%)
Aug 14, 2015 22.86 23.01 22.85 23.01 6,669 +0.09(+0.39%)
Aug 13, 2015 22.96 23.05 22.92 22.92 1,589 +0.02(+0.09%)
Aug 12, 2015 22.80 22.94 22.50 22.90 11,706 -0.19(-0.83%)
Aug 11, 2015 23.36 23.36 22.96 23.09 2,817 -0.50(-2.11%)
Aug 10, 2015 23.37 23.61 23.37 23.59 6,408 +0.37(+1.59%)
Aug 07, 2015 23.42 23.42 23.11 23.22 5,501 -0.17(-0.73%)
Aug 06, 2015 23.72 23.72 23.30 23.39 4,624 -0.40(-1.66%)
Aug 05, 2015 23.99 24.09 23.79 23.79 1,610 -0.01(-0.05%)
Aug 04, 2015 23.64 23.86 23.64 23.80 816 -0.00(-0.02%)
Aug 03, 2015 24.01 24.02 23.80 23.80 7,283 -0.24(-1.01%)
Jul 31, 2015 23.87 24.13 23.87 24.04 3,660 -0.01(-0.03%)
Jul 30, 2015 23.94 24.05 23.94 24.05 5,502 -0.01(-0.04%)
Jul 29, 2015 24.01 24.08 23.88 24.06 2,964 +0.00(+0.00%)
Jul 28, 2015 23.81 24.11 23.66 24.06 8,865 +0.36(+1.52%)
Jul 27, 2015 24.00 24.00 23.70 23.70 4,013 -0.51(-2.11%)
Jul 24, 2015 24.63 24.63 24.17 24.21 4,228 -0.27(-1.10%)
Jul 23, 2015 24.60 24.70 24.48 24.48 5,363 -0.14(-0.57%)
Jul 22, 2015 24.41 24.63 24.41 24.62 3,847 +0.09(+0.38%)
Jul 21, 2015 24.62 24.62 24.45 24.53 1,116 -0.02(-0.09%)
Jul 20, 2015 24.68 24.68 24.46 24.55 2,339 +0.01(+0.04%)
Jul 17, 2015 24.52 24.62 24.52 24.54 2,028 +0.04(+0.15%)
Jul 16, 2015 24.39 24.55 24.39 24.50 6,755 +0.17(+0.71%)
Jul 15, 2015 24.55 24.55 24.32 24.33 3,422 -0.19(-0.77%)
Jul 14, 2015 24.50 24.52 24.48 24.52 1,271 +0.19(+0.78%)
Jul 13, 2015 24.17 24.34 24.17 24.33 3,121 +0.35(+1.46%)
Jul 10, 2015 23.97 24.02 23.90 23.98 5,503 +0.21(+0.87%)
Jul 09, 2015 23.84 23.94 23.77 23.77 1,203 +0.34(+1.47%)
Jul 08, 2015 23.67 23.70 23.43 23.43 2,957 -0.45(-1.88%)
Jul 07, 2015 23.75 23.88 23.27 23.88 4,963 +0.06(+0.24%)
Jul 06, 2015 23.93 24.03 23.75 23.82 12,058 -0.23(-0.95%)
Jul 02, 2015 24.21 24.05 24.05 24.05 6,900 -0.12(-0.49%)
Jul 01, 2015 24.34 24.34 24.10 24.17 7,967 +0.02(+0.08%)
Jun 30, 2015 24.12 24.15 24.08 24.15 3,020 +0.27(+1.12%)
Jun 29, 2015 24.19 24.20 23.88 23.88 4,672 -0.56(-2.29%)
Jun 26, 2015 24.65 24.65 24.43 24.44 8,321 -0.25(-1.01%)
Jun 25, 2015 24.72 24.72 24.65 24.69 10,660 +0.05(+0.20%)
Jun 24, 2015 24.81 24.90 24.64 24.64 6,868 -0.21(-0.85%)
Jun 23, 2015 24.88 25.01 24.85 24.85 28,821 -0.05(-0.20%)
Jun 22, 2015 24.98 25.00 24.90 24.90 11,343 -0.06(-0.24%)
Jun 19, 2015 25.03 25.03 24.91 24.96 23,804 -0.01(-0.04%)
Jun 18, 2015 24.98 25.03 24.93 24.97 8,159 +0.15(+0.60%)
Jun 17, 2015 24.88 24.92 24.73 24.82 4,823 +0.03(+0.12%)
Jun 16, 2015 24.61 24.79 24.61 24.79 1,956 +0.05(+0.20%)
Jun 15, 2015 24.75 24.75 24.55 24.74 3,206 -0.07(-0.28%)
Jun 12, 2015 24.79 24.84 24.79 24.81 5,906 +0.01(+0.06%)
Jun 11, 2015 24.88 24.88 24.79 24.79 1,712 +0.01(+0.06%)
Jun 10, 2015 24.79 24.82 24.70 24.78 16,236 +0.10(+0.40%)
Jun 09, 2015 24.50 24.68 24.50 24.68 6,584 -0.01(-0.02%)
Jun 08, 2015 24.96 24.96 24.69 24.69 4,769 -0.21(-0.86%)
Jun 05, 2015 24.86 24.92 24.86 24.90 1,399 +0.18(+0.72%)
Jun 04, 2015 24.95 24.95 24.72 24.72 2,888 -0.18(-0.74%)
Jun 03, 2015 24.80 24.93 24.80 24.91 5,435 +0.16(+0.63%)
Jun 02, 2015 24.82 24.84 24.73 24.75 1,190 -0.05(-0.21%)
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.