Skip to main content

Renaissance IPO ETF (NY: IPO )

30.87 +0.76 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.51 46.34 44.51 45.88 130,339 +1.14(+2.55%)
Feb 25, 2022 44.59 44.79 43.74 44.74 128,481 +0.32(+0.72%)
Feb 24, 2022 39.36 44.57 39.29 44.42 261,858 +2.85(+6.86%)
Feb 23, 2022 43.77 43.92 41.51 41.57 346,364 -1.63(-3.77%)
Feb 22, 2022 43.71 44.82 42.80 43.20 221,196 -1.26(-2.83%)
Feb 18, 2022 44.46 0 -1.39(-3.03%)
Feb 17, 2022 47.62 47.92 45.63 45.85 259,500 -2.37(-4.91%)
Feb 16, 2022 48.08 48.56 47.62 48.22 210,814 -0.66(-1.35%)
Feb 15, 2022 47.68 48.99 47.30 48.88 131,732 +2.20(+4.71%)
Feb 14, 2022 46.58 47.96 46.30 46.68 343,036 -0.22(-0.47%)
Feb 11, 2022 48.95 49.51 46.37 46.90 496,743 -2.09(-4.27%)
Feb 10, 2022 48.77 51.38 48.63 48.99 309,261 -0.59(-1.19%)
Feb 09, 2022 48.17 49.59 47.86 49.58 207,114 +2.30(+4.86%)
Feb 08, 2022 46.10 47.40 45.74 47.28 115,883 +0.80(+1.72%)
Feb 07, 2022 46.51 48.00 46.29 46.48 92,041 +0.33(+0.72%)
Feb 04, 2022 44.15 46.62 43.67 46.15 135,606 +2.56(+5.87%)
Feb 03, 2022 44.20 43.48 43.59 192,470 -2.24(-4.89%)
Feb 02, 2022 47.56 47.56 45.30 45.83 180,930 -1.88(-3.94%)
Feb 01, 2022 47.12 47.77 45.76 47.71 175,832 +1.20(+2.58%)
Jan 31, 2022 43.46 46.51 46.51 154,109 +3.42(+7.94%)
Jan 28, 2022 41.46 43.11 40.36 43.09 140,311 +1.58(+3.81%)
Jan 27, 2022 43.61 43.70 41.31 41.51 171,852 -1.25(-2.92%)
Jan 26, 2022 44.86 45.57 42.52 42.76 189,370 -0.84(-1.93%)
Jan 25, 2022 44.47 45.15 43.09 43.60 125,138 -1.93(-4.24%)
Jan 24, 2022 42.93 45.59 41.11 45.53 341,132 +0.86(+1.93%)
Jan 21, 2022 46.40 46.66 44.52 44.67 326,133 -2.19(-4.67%)
Jan 20, 2022 47.93 49.41 46.81 46.86 154,122 -0.37(-0.78%)
Jan 19, 2022 47.97 48.82 47.17 47.23 131,736 -0.49(-1.03%)
Jan 18, 2022 48.84 49.73 47.67 47.72 245,951 -2.16(-4.33%)
Jan 14, 2022 49.88 0 -0.46(-0.91%)
Jan 13, 2022 53.24 53.24 50.27 50.34 115,410 -2.64(-4.98%)
Jan 12, 2022 54.11 54.70 52.53 52.98 74,380 -0.50(-0.93%)
Jan 11, 2022 51.67 53.77 51.67 53.48 182,721 +1.48(+2.85%)
Jan 10, 2022 50.79 52.06 49.00 52.00 177,959 +0.20(+0.38%)
Jan 07, 2022 51.82 53.17 51.00 51.80 140,160 -0.23(-0.43%)
Jan 06, 2022 51.66 52.96 50.27 52.03 282,817 +0.06(+0.12%)
Jan 05, 2022 54.28 55.01 51.77 51.97 153,316 -2.86(-5.22%)
Jan 04, 2022 57.06 57.06 53.49 54.83 248,240 -2.27(-3.98%)
Jan 03, 2022 58.17 58.25 56.24 57.10 179,497 -0.74(-1.28%)
Dec 31, 2021 58.23 59.00 57.83 57.84 164,813 -0.73(-1.25%)
Dec 30, 2021 57.20 59.35 57.09 58.57 331,144 +1.38(+2.41%)
Dec 29, 2021 57.53 57.55 56.33 57.19 160,921 -0.49(-0.85%)
Dec 28, 2021 58.91 59.18 57.54 57.68 220,152 -1.42(-2.40%)
Dec 27, 2021 58.86 59.60 58.86 59.10 117,352 +0.08(+0.14%)
Dec 23, 2021 58.51 59.16 57.77 59.02 67,608 +0.51(+0.87%)
Dec 22, 2021 58.10 59.02 57.89 58.51 74,897 +0.06(+0.10%)
Dec 21, 2021 56.48 58.51 56.05 58.45 92,878 +2.66(+4.77%)
Dec 20, 2021 55.68 56.53 55.34 55.79 269,758 -1.12(-1.97%)
Dec 17, 2021 54.39 57.17 53.62 56.91 173,530 +1.80(+3.27%)
Dec 16, 2021 57.34 57.52 54.40 55.11 301,150 -1.94(-3.40%)
Dec 15, 2021 55.52 57.26 54.66 57.05 171,407 +1.02(+1.82%)
Dec 14, 2021 55.27 56.54 55.00 56.03 171,511 -0.67(-1.18%)
Dec 13, 2021 56.93 57.85 55.83 56.70 120,650 -0.50(-0.87%)
Dec 10, 2021 58.13 58.78 56.90 57.20 133,782 -1.12(-1.92%)
Dec 09, 2021 60.48 60.99 58.12 58.32 100,686 -2.39(-3.94%)
Dec 08, 2021 59.63 61.04 58.50 60.71 83,536 +1.21(+2.03%)
Dec 07, 2021 58.37 59.80 58.37 59.50 159,933 +2.58(+4.53%)
Dec 06, 2021 56.38 57.09 54.77 56.92 185,718 -0.49(-0.85%)
Dec 03, 2021 59.76 59.76 55.89 57.41 161,171 -2.30(-3.85%)
Dec 02, 2021 58.89 60.40 58.14 59.71 84,677 +0.96(+1.63%)
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.