Skip to main content

Renaissance IPO ETF (NY: IPO )

30.25 +1.02 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 20.67 20.67 20.67 0 -0.08(-0.39%)
Dec 29, 2016 20.78 20.78 20.72 20.75 2,110 -0.06(-0.29%)
Dec 28, 2016 20.81 20.81 20.81 20.81 203 -0.19(-0.90%)
Dec 27, 2016 20.96 21.00 20.96 21.00 433 +0.20(+0.96%)
Dec 23, 2016 20.80 20.80 20.80 0 +0.08(+0.39%)
Dec 22, 2016 20.82 20.82 20.72 20.72 2,474 -0.16(-0.75%)
Dec 21, 2016 20.89 20.89 20.85 20.88 1,782 -0.01(-0.02%)
Dec 20, 2016 20.84 20.88 20.81 20.88 2,476 +0.06(+0.29%)
Dec 19, 2016 20.65 20.82 20.65 20.82 2,200 +0.06(+0.30%)
Dec 16, 2016 20.62 20.82 20.62 20.76 2,178 +0.06(+0.28%)
Dec 15, 2016 20.70 20.70 20.70 20.70 887 -0.03(-0.16%)
Dec 14, 2016 20.73 20.73 20.73 20.73 129 -0.14(-0.69%)
Dec 13, 2016 20.82 20.89 20.82 20.88 1,901 -0.07(-0.34%)
Dec 12, 2016 21.02 21.18 20.95 20.95 5,118 -0.19(-0.90%)
Dec 09, 2016 21.14 21.14 21.11 21.14 2,535 -0.02(-0.09%)
Dec 08, 2016 21.06 21.16 20.95 21.16 4,855 +0.26(+1.24%)
Dec 07, 2016 20.75 20.90 20.74 20.90 3,352 +0.14(+0.67%)
Dec 06, 2016 20.61 20.76 20.61 20.76 645 +0.19(+0.92%)
Dec 05, 2016 20.56 20.63 20.56 20.57 2,229 +0.09(+0.44%)
Dec 02, 2016 20.44 20.48 20.44 20.48 698 -0.19(-0.92%)
Dec 01, 2016 20.82 20.82 20.67 20.67 2,958 -0.14(-0.68%)
Nov 30, 2016 21.00 21.00 20.80 20.81 1,071 +0.01(+0.03%)
Nov 29, 2016 20.72 20.80 20.72 20.80 1,648 -0.04(-0.21%)
Nov 28, 2016 20.91 20.92 20.85 20.85 1,566 -0.17(-0.81%)
Nov 25, 2016 20.99 21.02 20.99 21.02 963 +0.08(+0.38%)
Nov 23, 2016 20.94 20.94 20.94 0 -0.06(-0.29%)
Nov 21, 2016 21.00 146 +0.11(+0.53%)
Nov 18, 2016 20.98 20.98 20.84 20.89 5,753 +0.05(+0.24%)
Nov 17, 2016 20.81 20.84 20.81 20.84 8,782 +0.12(+0.58%)
Nov 16, 2016 20.70 20.72 20.70 20.72 2,237 -0.02(-0.08%)
Nov 15, 2016 20.46 20.74 20.45 20.74 1,343 +0.24(+1.17%)
Nov 14, 2016 20.49 20.52 20.48 20.50 875 +0.04(+0.22%)
Nov 11, 2016 20.45 20.45 20.45 20.45 231 +0.02(+0.10%)
Nov 10, 2016 20.53 20.58 20.43 20.43 1,060 +0.13(+0.65%)
Nov 09, 2016 19.79 20.33 19.79 20.30 2,058 +0.20(+0.99%)
Nov 08, 2016 20.00 20.13 20.00 20.10 1,792 -0.02(-0.10%)
Nov 07, 2016 20.10 20.16 20.10 20.12 8,842 +0.40(+2.03%)
Nov 04, 2016 19.72 19.76 19.72 19.72 1,141 +0.17(+0.87%)
Nov 03, 2016 19.83 19.83 19.55 19.55 4,173 -0.46(-2.30%)
Nov 02, 2016 20.22 20.22 19.90 20.01 6,948 -0.12(-0.60%)
Nov 01, 2016 20.24 20.30 20.13 20.13 2,649 -0.12(-0.59%)
Oct 28, 2016 20.25 50 -0.23(-1.15%)
Oct 27, 2016 20.48 20.48 20.48 20.48 284 -0.15(-0.70%)
Oct 26, 2016 20.71 20.71 20.63 20.63 3,157 -0.24(-1.15%)
Oct 25, 2016 20.93 20.93 20.87 20.87 618 -0.15(-0.72%)
Oct 24, 2016 21.01 21.08 21.01 21.02 965 +0.13(+0.62%)
Oct 21, 2016 20.85 20.89 20.85 20.89 663 +0.07(+0.34%)
Oct 20, 2016 20.82 20.82 20.82 20.82 191 +0.05(+0.23%)
Oct 19, 2016 20.70 20.77 20.70 20.77 1,610 +0.09(+0.44%)
Oct 18, 2016 20.61 20.70 20.61 20.68 1,639 +0.19(+0.91%)
Oct 17, 2016 20.49 20.49 20.49 20.49 675 -0.07(-0.33%)
Oct 14, 2016 20.56 20.56 20.56 20.56 491 +0.04(+0.20%)
Oct 13, 2016 20.32 20.52 20.32 20.52 1,293 -0.09(-0.46%)
Oct 12, 2016 20.73 20.79 20.61 20.61 880 -0.05(-0.22%)
Oct 11, 2016 20.75 20.75 20.66 20.66 1,472 -0.41(-1.95%)
Oct 10, 2016 21.18 21.18 21.07 21.07 1,568 +0.15(+0.73%)
Oct 07, 2016 21.11 21.11 20.86 20.92 3,632 -0.19(-0.92%)
Oct 06, 2016 21.09 21.21 21.04 21.11 5,439 -0.05(-0.24%)
Oct 05, 2016 21.17 21.20 21.14 21.16 2,881 +0.15(+0.71%)
Oct 04, 2016 21.12 21.12 21.01 21.01 2,594 -0.04(-0.19%)
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.