Skip to main content

Renaissance IPO ETF (NY: IPO )

29.25 -0.43 (-1.45%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 29.86 30.82 29.63 29.68 163,303 -1.26(-4.07%)
Feb 02, 2023 30.34 31.30 30.34 30.94 908,381 +1.30(+4.39%)
Feb 01, 2023 28.73 29.83 28.41 29.64 38,900 +0.99(+3.46%)
Jan 31, 2023 27.96 28.65 27.96 28.65 26,043 +0.74(+2.65%)
Jan 30, 2023 28.41 28.55 27.90 27.91 37,800 -0.94(-3.26%)
Jan 27, 2023 27.80 29.08 27.77 28.85 29,051 +0.94(+3.37%)
Jan 26, 2023 27.96 28.14 27.44 27.91 67,959 +0.57(+2.08%)
Jan 25, 2023 26.71 27.40 26.30 27.34 47,230 +0.03(+0.11%)
Jan 24, 2023 27.48 27.79 27.19 27.31 33,963 -0.47(-1.69%)
Jan 23, 2023 27.06 27.80 27.00 27.78 109,084 +0.86(+3.19%)
Jan 20, 2023 26.20 26.96 26.20 26.92 21,714 +0.94(+3.62%)
Jan 19, 2023 26.23 26.43 25.84 25.98 16,132 -0.54(-2.04%)
Jan 18, 2023 27.26 27.48 26.52 26.52 21,496 -0.55(-2.03%)
Jan 17, 2023 26.83 27.19 26.50 27.07 40,972 +0.38(+1.42%)
Jan 13, 2023 26.12 26.72 26.12 26.69 16,011 +0.16(+0.60%)
Jan 12, 2023 26.34 26.53 25.59 26.53 54,014 +0.38(+1.45%)
Jan 11, 2023 25.70 26.16 25.62 26.15 62,755 +0.53(+2.07%)
Jan 10, 2023 25.16 25.62 25.11 25.62 70,809 +0.50(+1.99%)
Jan 09, 2023 24.70 25.50 24.70 25.12 42,680 +0.78(+3.20%)
Jan 06, 2023 24.20 24.45 23.62 24.34 180,096 +0.11(+0.45%)
Jan 05, 2023 24.57 24.57 24.12 24.23 183,768 -0.69(-2.77%)
Jan 04, 2023 24.60 25.10 24.31 24.92 33,257 +0.60(+2.47%)
Jan 03, 2023 25.19 25.44 24.21 24.32 28,841 -0.40(-1.62%)
Dec 30, 2022 24.17 24.76 24.17 24.72 57,974 +0.08(+0.32%)
Dec 29, 2022 24.07 24.71 23.95 24.64 61,947 +0.86(+3.62%)
Dec 28, 2022 23.90 24.11 23.67 23.78 75,902 -0.21(-0.88%)
Dec 27, 2022 24.23 24.25 23.80 23.99 59,436 -0.39(-1.60%)
Dec 23, 2022 24.41 24.51 24.10 24.38 48,999 -0.30(-1.22%)
Dec 22, 2022 24.95 24.95 24.19 24.68 126,316 -0.60(-2.37%)
Dec 21, 2022 25.02 25.40 24.75 25.28 64,564 +0.40(+1.61%)
Dec 20, 2022 24.53 25.21 24.52 24.88 37,093 +0.14(+0.57%)
Dec 19, 2022 25.37 25.37 24.63 24.74 57,687 -0.69(-2.73%)
Dec 16, 2022 25.58 25.85 25.23 25.43 49,422 -0.28(-1.07%)
Dec 15, 2022 26.23 26.40 25.67 25.71 36,711 -1.08(-4.03%)
Dec 14, 2022 26.77 27.07 26.40 26.79 66,959 -0.01(-0.04%)
Dec 13, 2022 28.27 28.27 26.63 26.80 51,665 +0.02(+0.07%)
Dec 12, 2022 26.30 26.79 26.30 26.78 224,418 +0.30(+1.13%)
Dec 09, 2022 26.64 26.92 26.46 26.48 19,286 -0.38(-1.41%)
Dec 08, 2022 26.42 27.00 26.12 26.86 49,755 +0.75(+2.87%)
Dec 07, 2022 25.86 26.20 25.86 26.11 44,836 -0.09(-0.35%)
Dec 06, 2022 26.85 26.85 26.03 26.20 15,966 -0.57(-2.12%)
Dec 05, 2022 27.94 28.03 26.77 26.77 50,656 -1.34(-4.77%)
Dec 02, 2022 27.27 28.20 27.23 28.11 91,393 +0.24(+0.86%)
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.