Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.48 27.73 27.47 27.72 5,668 +0.24(+0.86%)
Oct 30, 2017 27.49 27.49 27.44 27.48 1,634 +0.07(+0.24%)
Oct 27, 2017 27.29 27.44 27.28 27.42 1,186 +0.14(+0.52%)
Oct 26, 2017 27.36 27.40 27.27 27.27 1,122 +0.09(+0.33%)
Oct 25, 2017 27.40 27.40 26.98 27.18 2,785 -0.20(-0.72%)
Oct 24, 2017 27.21 27.38 27.21 27.38 1,400 +0.16(+0.60%)
Oct 23, 2017 27.61 27.61 27.22 27.22 5,368 -0.28(-1.01%)
Oct 20, 2017 27.27 27.50 27.27 27.50 3,738 +0.58(+2.15%)
Oct 19, 2017 27.04 27.04 26.69 26.92 1,398 -0.20(-0.75%)
Oct 18, 2017 27.07 27.16 27.07 27.12 1,395 +0.07(+0.24%)
Oct 17, 2017 27.16 27.16 26.73 27.06 3,609 -0.16(-0.58%)
Oct 16, 2017 27.25 27.25 27.18 27.21 2,305 +0.07(+0.27%)
Oct 13, 2017 27.58 27.58 27.12 27.14 3,893 -0.05(-0.20%)
Oct 12, 2017 27.19 27.26 27.19 27.19 6,241 -0.00(-0.01%)
Oct 11, 2017 27.54 27.54 27.09 27.20 9,507 +0.19(+0.69%)
Oct 10, 2017 27.54 27.54 26.99 27.01 3,392 +0.18(+0.67%)
Oct 09, 2017 26.85 26.95 26.74 26.83 7,769 +0.05(+0.20%)
Oct 06, 2017 26.87 26.87 26.69 26.78 5,842 -0.04(-0.15%)
Oct 05, 2017 26.64 26.82 26.64 26.82 1,052 +0.25(+0.93%)
Oct 04, 2017 26.50 26.57 26.43 26.57 8,768 +0.00(+0.02%)
Oct 03, 2017 26.56 26.60 26.51 26.57 1,107 +0.09(+0.36%)
Oct 02, 2017 26.65 26.65 26.39 26.47 761 +0.18(+0.69%)
Sep 29, 2017 26.29 26.29 26.29 26.29 351 +0.22(+0.83%)
Sep 28, 2017 26.20 26.20 26.07 26.07 1,491 -0.13(-0.50%)
Sep 27, 2017 26.17 26.24 26.07 26.20 1,975 +0.28(+1.10%)
Sep 26, 2017 25.81 26.06 25.81 25.92 2,287 +0.09(+0.34%)
Sep 25, 2017 26.25 26.25 25.83 25.83 1,982 -0.33(-1.24%)
Sep 22, 2017 26.19 26.21 26.16 26.16 1,814 +0.08(+0.32%)
Sep 21, 2017 26.11 26.11 26.03 26.07 3,884 +0.03(+0.12%)
Sep 20, 2017 26.18 26.18 26.02 26.04 2,076 -0.23(-0.86%)
Sep 19, 2017 26.13 26.28 26.13 26.27 2,559 +0.16(+0.61%)
Sep 18, 2017 26.16 26.16 26.01 26.11 8,678 +0.21(+0.80%)
Sep 15, 2017 26.10 26.10 25.80 25.90 8,604 -0.08(-0.31%)
Sep 14, 2017 25.95 25.98 25.79 25.98 5,684 +0.07(+0.27%)
Sep 13, 2017 26.04 26.04 25.88 25.91 1,437 -0.18(-0.68%)
Sep 12, 2017 26.05 26.09 25.96 26.09 3,721 +0.05(+0.19%)
Sep 11, 2017 26.03 26.04 26.03 26.04 470 +0.36(+1.39%)
Sep 08, 2017 25.69 25.69 25.69 25.69 1,936 -0.20(-0.76%)
Sep 07, 2017 25.79 25.88 25.79 25.88 710 -0.11(-0.42%)
Sep 06, 2017 25.84 25.99 25.84 25.99 395 +0.19(+0.73%)
Sep 05, 2017 25.99 25.99 25.69 25.80 4,713 -0.19(-0.72%)
Sep 01, 2017 25.86 25.99 25.86 25.99 2,422 +0.21(+0.80%)
Aug 31, 2017 25.78 25.84 25.78 25.79 1,123 +0.10(+0.38%)
Aug 30, 2017 25.59 25.69 25.58 25.69 5,117 +0.18(+0.71%)
Aug 29, 2017 25.45 25.51 25.45 25.51 658 -0.01(-0.05%)
Aug 28, 2017 25.48 25.52 25.41 25.52 1,169 +0.03(+0.12%)
Aug 25, 2017 25.44 25.58 25.44 25.49 1,133 +0.06(+0.23%)
Aug 24, 2017 25.44 25.59 25.43 25.43 1,699 +0.09(+0.35%)
Aug 23, 2017 25.34 25.34 25.34 25.34 385 +0.09(+0.36%)
Aug 22, 2017 25.20 25.25 25.20 25.25 856 +0.27(+1.06%)
Aug 21, 2017 25.09 25.09 24.93 24.98 5,167 -0.11(-0.45%)
Aug 18, 2017 24.97 25.10 24.97 25.10 434 -0.07(-0.27%)
Aug 17, 2017 25.16 25.16 25.16 25.16 495 -0.09(-0.35%)
Aug 16, 2017 25.34 25.34 25.24 25.25 1,788 +0.11(+0.43%)
Aug 15, 2017 25.26 25.26 25.13 25.14 1,025 -0.15(-0.58%)
Aug 14, 2017 25.33 25.34 25.25 25.29 4,360 +0.24(+0.94%)
Aug 11, 2017 24.81 25.05 24.52 25.05 3,766 +0.11(+0.43%)
Aug 10, 2017 25.17 25.17 24.90 24.95 2,461 -0.39(-1.53%)
Aug 09, 2017 25.19 25.34 25.19 25.34 2,285 -0.06(-0.25%)
Aug 08, 2017 25.50 25.50 25.40 25.40 1,002 -0.06(-0.25%)
Aug 07, 2017 25.40 25.50 25.40 25.46 3,087 +0.13(+0.53%)
Aug 03, 2017 25.33 56 +0.14(+0.56%)
Aug 02, 2017 25.49 25.49 25.13 25.19 2,028 -0.46(-1.79%)
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.