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 (%)
Feb 29, 2016 17.68 17.68 17.58 17.64 2,549 +0.11(+0.62%)
Feb 26, 2016 17.37 17.53 17.37 17.53 957 +0.31(+1.81%)
Feb 25, 2016 17.10 17.27 17.10 17.22 848 +0.16(+0.93%)
Feb 24, 2016 16.91 17.06 16.76 17.06 1,375 -0.10(-0.58%)
Feb 23, 2016 17.32 17.32 17.16 17.16 2,718 -0.31(-1.78%)
Feb 22, 2016 17.37 17.47 17.37 17.47 3,396 +0.31(+1.83%)
Feb 19, 2016 16.93 17.16 16.93 17.16 1,492 +0.15(+0.86%)
Feb 18, 2016 17.22 17.22 16.98 17.01 3,659 -0.14(-0.82%)
Feb 17, 2016 16.95 17.15 16.95 17.15 948 +0.51(+3.07%)
Feb 16, 2016 16.21 16.67 16.21 16.64 7,804 +0.70(+4.38%)
Feb 12, 2016 15.81 15.94 15.94 15.94 1,326 +0.37(+2.38%)
Feb 11, 2016 15.62 15.62 15.55 15.57 840 -0.48(-2.97%)
Feb 10, 2016 16.01 16.07 15.99 16.05 1,669 +0.23(+1.48%)
Feb 09, 2016 15.91 15.91 15.67 15.81 8,140 +0.04(+0.25%)
Feb 08, 2016 16.01 16.01 15.74 15.77 2,388 -0.72(-4.34%)
Feb 05, 2016 16.91 16.91 16.49 16.49 6,574 -0.51(-3.00%)
Feb 04, 2016 16.73 17.00 16.73 17.00 5,407 +0.46(+2.81%)
Feb 03, 2016 16.47 16.53 16.46 16.53 379 -0.48(-2.80%)
Feb 02, 2016 17.12 17.12 17.01 17.01 474 -0.31(-1.80%)
Feb 01, 2016 17.31 17.32 17.07 17.32 2,723 +0.08(+0.45%)
Jan 29, 2016 17.22 17.24 17.22 17.24 337 +0.16(+0.92%)
Jan 28, 2016 17.13 17.13 17.09 17.09 714 -0.08(-0.46%)
Jan 27, 2016 17.50 17.65 17.17 17.17 1,684 -0.37(-2.12%)
Jan 26, 2016 17.48 17.60 17.38 17.54 1,294 +0.01(+0.06%)
Jan 25, 2016 17.71 17.71 17.51 17.53 7,491 -0.24(-1.35%)
Jan 22, 2016 17.71 17.93 17.61 17.77 1,932 +0.39(+2.21%)
Jan 21, 2016 17.40 17.42 17.34 17.38 1,396 +0.03(+0.18%)
Jan 20, 2016 16.93 17.37 16.64 17.35 16,819 -0.13(-0.73%)
Jan 19, 2016 17.79 17.84 17.26 17.48 7,134 -0.15(-0.83%)
Jan 15, 2016 17.52 17.63 17.63 17.63 9,588 -0.42(-2.34%)
Jan 14, 2016 17.86 18.13 17.44 18.05 10,142 +0.13(+0.71%)
Jan 13, 2016 18.37 18.37 17.89 17.92 3,532 -0.50(-2.70%)
Jan 12, 2016 18.68 18.71 18.27 18.42 8,859 +0.07(+0.40%)
Jan 11, 2016 18.64 18.64 18.15 18.34 7,968 -0.29(-1.56%)
Jan 08, 2016 19.02 19.02 18.64 18.64 1,773 -0.24(-1.25%)
Jan 07, 2016 19.26 19.26 18.83 18.87 5,307 -0.56(-2.87%)
Jan 06, 2016 19.58 19.66 19.43 19.43 2,698 -0.40(-2.03%)
Jan 05, 2016 19.88 19.88 19.80 19.83 4,088 -0.05(-0.25%)
Jan 04, 2016 20.20 20.20 19.77 19.88 3,906 -0.60(-2.93%)
Dec 31, 2015 20.34 20.48 20.48 20.48 15,300 +0.08(+0.40%)
Dec 30, 2015 20.51 20.51 20.40 20.40 6,623 -0.24(-1.14%)
Dec 29, 2015 20.43 20.64 20.43 20.64 2,665 +0.26(+1.30%)
Dec 28, 2015 20.46 20.46 20.28 20.37 23,207 -0.25(-1.19%)
Dec 24, 2015 20.55 20.62 20.62 20.62 306 +0.03(+0.14%)
Dec 23, 2015 20.39 20.59 20.38 20.59 4,708 +0.32(+1.60%)
Dec 22, 2015 20.11 20.26 20.10 20.26 14,490 +0.19(+0.93%)
Dec 21, 2015 20.12 20.12 19.99 20.08 6,104 +0.03(+0.15%)
Dec 18, 2015 20.18 20.18 20.05 20.05 1,225 -0.29(-1.44%)
Dec 17, 2015 20.73 20.73 20.31 20.34 5,952 -0.24(-1.14%)
Dec 16, 2015 20.43 20.58 20.30 20.58 3,894 +0.35(+1.74%)
Dec 15, 2015 20.00 20.22 20.00 20.22 2,295 +0.27(+1.38%)
Dec 14, 2015 20.05 20.05 19.78 19.95 2,384 -0.06(-0.30%)
Dec 11, 2015 20.38 20.38 20.01 20.01 13,923 -0.63(-3.04%)
Dec 10, 2015 20.39 20.70 20.39 20.63 1,310 +0.18(+0.86%)
Dec 09, 2015 20.60 20.79 20.43 20.46 2,920 -0.25(-1.23%)
Dec 08, 2015 20.42 20.72 20.42 20.71 3,764 +0.00(+0.02%)
Dec 07, 2015 20.78 20.82 20.62 20.71 11,507 -0.20(-0.96%)
Dec 04, 2015 20.84 20.91 20.77 20.91 7,342 +0.20(+0.95%)
Dec 03, 2015 21.09 21.09 20.71 20.71 1,542 -0.48(-2.28%)
Dec 02, 2015 21.21 21.24 21.20 21.20 788 -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.