Renaissance IPO ETF (NY: IPO )

64.02 USD +0.43 (+0.68%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.31 19.31 19.28 19.28 661 +0.12(+0.65%)
Mar 30, 2016 19.20 19.22 19.16 19.16 3,949 +0.09(+0.45%)
Mar 29, 2016 18.81 19.07 18.68 19.07 5,165 +0.32(+1.70%)
Mar 28, 2016 18.76 18.78 18.69 18.75 2,148 +0.11(+0.59%)
Mar 24, 2016 18.64 18.64 18.64 18.64 100 -0.14(-0.75%)
Mar 23, 2016 19.17 19.17 18.78 18.78 2,517 -0.35(-1.85%)
Mar 22, 2016 18.95 19.13 18.95 19.13 1,000 +0.07(+0.39%)
Mar 21, 2016 19.12 19.15 19.02 19.06 4,794 +0.12(+0.62%)
Mar 18, 2016 18.98 19.00 18.94 18.94 651 +0.10(+0.55%)
Mar 17, 2016 18.67 18.84 18.61 18.84 6,513 +0.17(+0.91%)
Mar 16, 2016 18.56 18.70 18.54 18.67 1,058 +0.17(+0.95%)
Mar 15, 2016 18.45 18.50 18.45 18.50 701 -0.30(-1.61%)
Mar 14, 2016 18.75 18.85 18.71 18.80 2,501 -0.12(-0.65%)
Mar 11, 2016 18.79 18.92 18.79 18.92 1,401 +0.49(+2.66%)
Mar 10, 2016 18.57 18.57 18.43 18.43 558 -0.05(-0.27%)
Mar 09, 2016 18.47 18.48 18.31 18.48 8,303 +0.07(+0.38%)
Mar 08, 2016 18.61 18.61 18.41 18.41 4,120 -0.42(-2.21%)
Mar 07, 2016 18.62 18.93 18.62 18.83 2,200 +0.06(+0.30%)
Mar 04, 2016 18.64 18.64 18.64 18.77 743 +0.22(+1.19%)
Mar 03, 2016 18.55 18.55 18.55 18.55 300 -0.02(-0.11%)
Mar 02, 2016 18.32 18.57 18.32 18.57 934 +0.31(+1.69%)
Mar 01, 2016 17.99 18.27 17.99 18.26 4,121 +0.27(+1.51%)
Feb 29, 2016 18.03 18.03 17.93 17.99 2,499 +0.11(+0.62%)
Feb 26, 2016 17.72 17.88 17.72 17.88 939 +0.32(+1.81%)
Feb 25, 2016 17.44 17.62 17.44 17.56 832 +0.16(+0.93%)
Feb 24, 2016 17.25 17.40 17.10 17.40 1,348 -0.10(-0.58%)
Feb 23, 2016 17.67 17.67 17.50 17.50 2,665 -0.32(-1.78%)
Feb 22, 2016 17.72 17.82 17.72 17.82 3,330 +0.32(+1.83%)
Feb 19, 2016 17.27 17.50 17.27 17.50 1,463 +0.15(+0.86%)
Feb 18, 2016 17.57 17.57 17.32 17.35 3,588 -0.14(-0.82%)
Feb 17, 2016 17.29 17.49 17.29 17.49 930 +0.52(+3.07%)
Feb 16, 2016 16.54 17.00 16.54 16.97 7,651 +0.71(+4.38%)
Feb 12, 2016 16.13 16.26 16.26 16.26 1,300 +0.38(+2.38%)
Feb 11, 2016 15.93 15.93 15.86 15.88 824 -0.49(-2.97%)
Feb 10, 2016 16.33 16.39 16.31 16.37 1,637 +0.24(+1.48%)
Feb 09, 2016 16.23 16.23 15.98 16.13 7,981 +0.04(+0.25%)
Feb 08, 2016 16.33 16.33 16.06 16.09 2,342 -0.73(-4.34%)
Feb 05, 2016 17.25 17.25 16.82 16.82 6,445 -0.52(-3.00%)
Feb 04, 2016 17.07 17.34 17.07 17.34 5,301 +0.47(+2.81%)
Feb 03, 2016 16.80 16.87 16.79 16.87 372 -0.49(-2.80%)
Feb 02, 2016 17.46 17.46 17.35 17.35 465 -0.32(-1.80%)
Feb 01, 2016 17.66 17.67 17.41 17.67 2,670 +0.08(+0.45%)
Jan 29, 2016 17.57 17.59 17.57 17.59 331 +0.16(+0.92%)
Jan 28, 2016 17.47 17.47 17.43 17.43 700 -0.08(-0.46%)
Jan 27, 2016 17.85 18.00 17.51 17.51 1,651 -0.38(-2.12%)
Jan 26, 2016 17.83 17.95 17.73 17.89 1,269 +0.01(+0.06%)
Jan 25, 2016 18.07 18.07 17.86 17.88 7,344 -0.24(-1.35%)
Jan 22, 2016 18.07 18.29 17.96 18.12 1,895 +0.39(+2.21%)
Jan 21, 2016 17.75 17.77 17.69 17.73 1,369 +0.03(+0.18%)
Jan 20, 2016 17.27 17.72 16.97 17.70 16,489 -0.13(-0.73%)
Jan 19, 2016 18.15 18.20 17.61 17.83 6,994 -0.15(-0.83%)
Jan 15, 2016 17.87 17.98 17.98 17.98 9,400 -0.43(-2.34%)
Jan 14, 2016 18.22 18.49 17.79 18.41 9,943 +0.13(+0.71%)
Jan 13, 2016 18.74 18.74 18.25 18.28 3,463 -0.51(-2.70%)
Jan 12, 2016 19.05 19.09 18.64 18.79 8,685 +0.07(+0.40%)
Jan 11, 2016 19.01 19.01 18.51 18.71 7,812 -0.30(-1.56%)
Jan 08, 2016 19.40 19.40 19.01 19.01 1,739 -0.24(-1.25%)
Jan 07, 2016 19.65 19.65 19.21 19.25 5,203 -0.57(-2.87%)
Jan 06, 2016 19.97 20.06 19.82 19.82 2,645 -0.41(-2.03%)
Jan 05, 2016 20.28 20.28 20.20 20.23 4,008 -0.05(-0.25%)
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.