Renaissance IPO ETF (NY: IPO )

69.08 USD -0.34 (-0.49%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.76 25.80 25.71 25.76 3,358 -0.06(-0.22%)
Jul 28, 2017 25.80 25.83 25.80 25.81 2,025 -0.03(-0.11%)
Jul 27, 2017 26.04 26.11 25.82 25.84 1,505 -0.31(-1.20%)
Jul 26, 2017 26.16 26.16 26.11 26.15 1,235 +0.04(+0.14%)
Jul 25, 2017 25.79 26.12 25.79 26.12 4,011 +0.25(+0.96%)
Jul 24, 2017 25.70 25.93 25.70 25.87 3,866 +0.13(+0.50%)
Jul 21, 2017 25.69 25.83 25.69 25.74 2,532 -0.09(-0.35%)
Jul 20, 2017 25.96 25.96 25.82 25.83 1,766 +0.01(+0.03%)
Jul 19, 2017 25.67 25.85 25.67 25.82 5,626 +0.29(+1.15%)
Jul 18, 2017 25.44 25.57 25.44 25.53 2,562 -0.04(-0.16%)
Jul 17, 2017 25.60 25.60 25.50 25.57 6,977 +0.04(+0.15%)
Jul 14, 2017 25.49 25.57 25.45 25.53 7,668 +0.25(+0.98%)
Jul 13, 2017 25.45 25.45 25.28 25.28 4,100 -0.04(-0.16%)
Jul 12, 2017 25.28 25.38 25.21 25.32 7,405 +0.26(+1.06%)
Jul 11, 2017 24.91 25.06 24.89 25.06 2,584 +0.13(+0.54%)
Jul 10, 2017 24.91 24.98 24.91 24.93 2,957 +0.01(+0.03%)
Jul 07, 2017 24.59 24.92 24.59 24.92 4,739 +0.21(+0.84%)
Jul 06, 2017 24.71 24.90 24.66 24.71 1,948 -0.23(-0.93%)
Jul 05, 2017 24.76 24.96 24.76 24.94 5,685 +0.06(+0.25%)
Jul 03, 2017 25.00 25.00 24.88 24.88 876 -0.17(-0.68%)
Jun 30, 2017 25.18 25.18 25.02 25.05 4,118 +0.11(+0.44%)
Jun 29, 2017 25.31 25.31 24.85 24.94 9,277 -0.37(-1.46%)
Jun 28, 2017 25.14 25.31 25.01 25.31 13,016 +0.31(+1.24%)
Jun 27, 2017 25.41 25.41 25.00 25.00 16,073 -0.25(-0.99%)
Jun 26, 2017 25.42 25.42 25.20 25.25 6,369 +0.03(+0.12%)
Jun 23, 2017 25.08 25.23 25.08 25.22 5,635 -0.01(-0.03%)
Jun 22, 2017 25.13 25.23 25.13 25.23 634 +0.16(+0.63%)
Jun 21, 2017 25.10 25.10 25.07 25.07 698 -0.04(-0.16%)
Jun 20, 2017 25.29 25.36 25.11 25.11 7,627 -0.31(-1.22%)
Jun 19, 2017 25.33 25.42 25.33 25.42 4,410 +0.42(+1.68%)
Jun 16, 2017 24.97 25.00 24.88 25.00 2,723 -0.16(-0.62%)
Jun 15, 2017 24.90 25.16 24.82 25.16 8,029 -0.11(-0.45%)
Jun 14, 2017 25.52 25.52 25.27 25.27 3,633 -0.06(-0.24%)
Jun 13, 2017 25.33 25.39 25.21 25.33 9,233 +0.20(+0.80%)
Jun 12, 2017 25.16 25.16 25.13 25.13 1,697 -0.30(-1.20%)
Jun 09, 2017 25.89 25.96 25.34 25.43 3,817 -0.34(-1.30%)
Jun 08, 2017 25.73 25.77 25.69 25.77 2,311 +0.04(+0.16%)
Jun 07, 2017 25.75 25.81 25.70 25.73 1,448 -0.09(-0.33%)
Jun 06, 2017 25.73 25.85 25.73 25.82 3,033 +0.07(+0.25%)
Jun 05, 2017 25.79 25.79 25.66 25.75 7,751 -0.09(-0.35%)
Jun 02, 2017 25.82 25.84 25.82 25.84 415 +0.17(+0.66%)
Jun 01, 2017 25.47 25.67 25.37 25.67 5,090 +0.50(+1.99%)
May 31, 2017 25.00 25.17 25.00 25.17 1,165 +0.06(+0.24%)
May 30, 2017 25.37 25.37 25.10 25.11 6,141 -0.08(-0.32%)
May 26, 2017 25.15 25.25 25.15 25.19 9,090 +0.04(+0.16%)
May 25, 2017 24.98 25.16 24.98 25.15 2,540 +0.08(+0.32%)
May 24, 2017 24.98 25.07 24.94 25.07 5,369 +0.21(+0.84%)
May 23, 2017 24.84 24.90 24.84 24.86 983 +0.02(+0.06%)
May 22, 2017 24.74 24.84 24.74 24.84 975 +0.20(+0.83%)
May 19, 2017 24.63 24.72 24.62 24.64 5,111 +0.10(+0.42%)
May 18, 2017 24.28 24.54 24.15 24.54 6,265 +0.07(+0.27%)
May 17, 2017 24.68 24.68 24.46 24.47 4,884 -0.55(-2.19%)
May 16, 2017 25.05 25.05 24.94 25.02 5,375 -0.02(-0.08%)
May 15, 2017 25.00 25.11 24.96 25.04 10,140 +0.39(+1.58%)
May 12, 2017 24.57 24.72 24.57 24.65 3,866 +0.05(+0.22%)
May 11, 2017 24.77 24.77 24.40 24.60 4,920 -0.32(-1.30%)
May 10, 2017 24.82 24.95 24.73 24.92 8,128 +0.16(+0.65%)
May 09, 2017 24.86 24.86 24.73 24.76 2,470 +0.11(+0.46%)
May 08, 2017 24.87 24.87 24.56 24.65 5,539 +0.07(+0.27%)
May 05, 2017 24.33 24.58 24.33 24.58 4,481 +0.33(+1.38%)
May 04, 2017 24.19 24.25 24.16 24.25 2,446 +0.37(+1.53%)
May 03, 2017 24.12 24.12 23.78 23.88 6,475 -0.27(-1.11%)
May 02, 2017 24.05 24.15 24.01 24.15 5,304 +0.17(+0.71%)
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.