Skip to main content

Renaissance IPO ETF (NY: IPO )

41.57 +0.22 (+0.53%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.19 28.36 28.14 28.14 6,165 -0.07(-0.25%)
Feb 27, 2018 28.21 28.21 28.21 28.21 761 -0.35(-1.24%)
Feb 26, 2018 28.48 28.57 28.48 28.56 1,501 +0.09(+0.31%)
Feb 23, 2018 28.25 28.48 28.25 28.48 3,326 +0.22(+0.77%)
Feb 22, 2018 28.42 28.44 28.26 28.26 960 -0.34(-1.17%)
Feb 21, 2018 28.37 28.66 28.37 28.59 2,963 +0.03(+0.10%)
Feb 20, 2018 28.80 28.80 28.56 28.56 1,115 -0.31(-1.09%)
Feb 16, 2018 28.88 28.88 28.88 0 +0.27(+0.96%)
Feb 15, 2018 28.79 28.79 28.22 28.60 2,827 +0.53(+1.89%)
Feb 14, 2018 27.05 28.13 27.05 28.07 1,945 +0.59(+2.14%)
Feb 13, 2018 27.49 27.49 27.36 27.48 3,748 -0.01(-0.04%)
Feb 12, 2018 27.53 27.55 27.22 27.49 9,466 +0.47(+1.72%)
Feb 09, 2018 27.24 27.31 26.43 27.03 18,914 -0.34(-1.23%)
Feb 08, 2018 27.97 27.97 27.36 27.37 3,847 -0.77(-2.74%)
Feb 07, 2018 27.84 28.14 27.84 28.14 27,183 +1.18(+4.37%)
Feb 06, 2018 26.02 27.03 26.02 26.96 22,615 +0.08(+0.30%)
Feb 05, 2018 27.54 27.58 26.80 26.88 15,712 -0.85(-3.06%)
Feb 02, 2018 28.35 28.35 27.64 27.73 14,897 -0.53(-1.87%)
Feb 01, 2018 28.24 28.38 28.15 28.26 26,890 +0.18(+0.66%)
Jan 31, 2018 28.10 28.26 28.07 28.07 1,957 +0.03(+0.10%)
Jan 30, 2018 28.29 28.29 27.93 28.05 6,637 -0.40(-1.41%)
Jan 29, 2018 28.54 28.54 28.44 28.45 2,584 -0.12(-0.42%)
Jan 26, 2018 28.64 28.64 28.54 28.57 2,012 -0.10(-0.34%)
Jan 25, 2018 28.92 28.92 28.59 28.66 3,544 -0.21(-0.71%)
Jan 24, 2018 29.03 29.08 28.83 28.87 13,338 -0.04(-0.15%)
Jan 23, 2018 28.71 28.91 28.71 28.91 4,900 +0.32(+1.12%)
Jan 22, 2018 28.40 28.59 28.38 28.59 7,071 +0.11(+0.38%)
Jan 19, 2018 28.47 28.52 28.37 28.49 5,045 +0.10(+0.34%)
Jan 18, 2018 28.33 28.39 28.33 28.39 663 +0.09(+0.31%)
Jan 17, 2018 28.19 28.33 28.05 28.30 6,214 +0.25(+0.88%)
Jan 16, 2018 28.26 28.43 28.05 28.05 8,967 -0.34(-1.20%)
Jan 12, 2018 28.40 28.40 28.40 0 -0.04(-0.14%)
Jan 11, 2018 28.19 28.44 28.19 28.44 7,818 +0.26(+0.92%)
Jan 10, 2018 28.21 28.21 27.99 28.18 3,581 -0.04(-0.14%)
Jan 09, 2018 28.28 28.34 28.22 28.22 1,609 +0.06(+0.20%)
Jan 08, 2018 28.33 28.33 27.99 28.16 4,795 -0.09(-0.33%)
Jan 05, 2018 28.44 28.44 28.21 28.25 7,510 +0.04(+0.13%)
Jan 04, 2018 28.51 28.51 28.19 28.22 5,199 -0.07(-0.25%)
Jan 03, 2018 28.32 28.32 28.26 28.29 3,129 +0.14(+0.49%)
Jan 02, 2018 28.11 28.11 28.03 28.15 7,652 +0.20(+0.72%)
Dec 29, 2017 27.95 27.95 27.95 0 -0.08(-0.30%)
Dec 28, 2017 28.02 28.04 27.99 28.03 4,349 +0.08(+0.30%)
Dec 27, 2017 28.18 28.18 27.95 27.95 5,670 -0.06(-0.21%)
Dec 26, 2017 27.74 28.02 27.74 28.01 2,785 +0.04(+0.15%)
Dec 22, 2017 27.94 27.98 27.92 27.97 1,511 +0.03(+0.10%)
Dec 21, 2017 27.76 27.97 27.75 27.94 15,744 +0.21(+0.74%)
Dec 20, 2017 27.66 27.73 27.64 27.73 2,211 +0.04(+0.14%)
Dec 19, 2017 27.94 27.94 27.65 27.69 2,514 -0.17(-0.60%)
Dec 18, 2017 27.86 27.91 27.82 27.86 4,009 +0.22(+0.79%)
Dec 15, 2017 27.60 27.65 27.60 27.64 1,115 +0.11(+0.40%)
Dec 14, 2017 27.69 27.69 27.48 27.53 1,049 -0.11(-0.41%)
Dec 13, 2017 27.80 27.80 27.65 27.65 1,431 -0.13(-0.48%)
Dec 12, 2017 27.93 27.93 27.75 27.78 521 -0.05(-0.19%)
Dec 11, 2017 28.17 28.17 27.81 27.83 3,143 +0.22(+0.81%)
Dec 08, 2017 27.60 27.84 27.60 27.61 1,948 +0.13(+0.47%)
Dec 07, 2017 27.11 27.62 26.97 27.48 1,525 +0.23(+0.85%)
Dec 06, 2017 27.30 27.30 27.20 27.25 737 +0.01(+0.03%)
Dec 05, 2017 27.48 27.48 27.24 27.24 789 +0.05(+0.19%)
Dec 04, 2017 27.94 27.94 27.19 27.19 8,104 -0.16(-0.58%)
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.