Skip to main content

Renaissance IPO ETF (NY: IPO )

43.35 +0.53 (+1.23%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.80 19.90 19.80 19.89 4,533 -0.01(-0.05%)
Jul 28, 2016 19.82 19.90 19.82 19.90 1,118 -0.01(-0.05%)
Jul 27, 2016 19.80 19.91 19.80 19.91 401 +0.07(+0.35%)
Jul 26, 2016 19.78 19.85 19.78 19.84 782 +0.02(+0.09%)
Jul 25, 2016 19.84 19.84 19.78 19.82 804 -0.08(-0.39%)
Jul 22, 2016 19.89 19.90 19.89 19.90 424 +0.09(+0.43%)
Jul 21, 2016 19.89 19.89 19.79 19.82 3,747 -0.03(-0.13%)
Jul 20, 2016 19.73 19.87 19.73 19.84 4,793 +0.21(+1.05%)
Jul 19, 2016 19.62 19.64 19.61 19.64 819 -0.07(-0.35%)
Jul 18, 2016 19.68 19.72 19.68 19.71 834 +0.14(+0.70%)
Jul 15, 2016 19.76 19.76 19.56 19.57 2,401 -0.05(-0.25%)
Jul 14, 2016 19.75 19.75 19.62 19.62 971 +0.10(+0.50%)
Jul 13, 2016 19.66 19.66 19.47 19.52 1,846 -0.09(-0.47%)
Jul 12, 2016 19.60 19.61 19.60 19.61 785 +0.12(+0.62%)
Jul 11, 2016 19.18 19.51 19.18 19.49 2,826 +0.33(+1.74%)
Jul 08, 2016 18.99 19.20 18.85 19.16 9,350 +0.31(+1.64%)
Jul 07, 2016 18.83 18.85 18.83 18.85 2,129 +0.12(+0.65%)
Jul 06, 2016 18.56 18.74 18.56 18.72 5,531 -0.01(-0.05%)
Jul 05, 2016 18.76 18.76 18.66 18.73 2,518 -0.20(-1.06%)
Jul 01, 2016 19.08 18.93 18.93 18.93 3,868 +0.05(+0.29%)
Jun 30, 2016 18.88 18.88 18.88 18.88 157 +0.28(+1.49%)
Jun 29, 2016 18.29 18.60 18.29 18.60 5,913 +0.62(+3.42%)
Jun 28, 2016 17.75 17.99 17.75 17.99 882 +0.22(+1.22%)
Jun 27, 2016 18.03 18.07 17.61 17.77 3,079 -0.67(-3.64%)
Jun 24, 2016 18.26 18.71 18.26 18.44 2,492 -0.76(-3.97%)
Jun 23, 2016 19.14 19.20 19.14 19.20 1,457 +0.30(+1.61%)
Jun 22, 2016 18.95 18.95 18.88 18.90 1,124 -0.13(-0.67%)
Jun 21, 2016 18.92 19.03 18.91 19.03 2,732 -0.02(-0.10%)
Jun 20, 2016 19.05 19.05 19.05 19.05 203 +0.36(+1.95%)
Jun 17, 2016 18.66 18.71 18.66 18.68 975 +0.06(+0.32%)
Jun 16, 2016 18.43 18.62 18.43 18.62 1,116 -0.12(-0.63%)
Jun 15, 2016 18.84 18.90 18.74 18.74 1,141 +0.04(+0.24%)
Jun 14, 2016 18.67 18.70 18.55 18.70 1,717 -0.38(-1.99%)
Jun 13, 2016 19.09 19.23 19.07 19.08 2,105 -0.17(-0.88%)
Jun 10, 2016 19.44 19.44 19.25 19.25 1,210 -0.43(-2.21%)
Jun 09, 2016 19.71 19.71 19.67 19.68 764 -0.18(-0.91%)
Jun 08, 2016 19.81 19.92 19.81 19.86 1,016 -0.02(-0.12%)
Jun 07, 2016 19.82 19.93 19.77 19.89 1,279 -0.02(-0.09%)
Jun 06, 2016 19.66 19.90 19.66 19.90 5,985 +0.24(+1.22%)
Jun 03, 2016 19.68 19.68 19.66 19.66 521 -0.12(-0.60%)
Jun 02, 2016 19.78 19.78 19.78 19.78 255 +0.00(+0.00%)
Jun 01, 2016 19.78 19.78 19.78 19.78 218 -0.04(-0.20%)
May 31, 2016 19.73 19.83 19.73 19.82 4,052 +0.14(+0.70%)
May 27, 2016 19.62 19.68 19.68 19.68 509 +0.20(+1.03%)
May 26, 2016 19.48 19.48 19.48 19.48 1,161 +0.06(+0.30%)
May 25, 2016 19.49 19.49 19.40 19.42 2,096 -0.08(-0.42%)
May 24, 2016 19.46 19.54 19.46 19.51 1,347 +0.22(+1.12%)
May 23, 2016 19.26 19.29 19.25 19.29 1,224 +0.05(+0.28%)
May 20, 2016 19.18 19.24 19.16 19.24 487 +0.24(+1.26%)
May 19, 2016 18.85 19.00 18.85 19.00 684 -0.03(-0.15%)
May 18, 2016 19.03 19.03 19.03 19.03 468 +0.06(+0.33%)
May 17, 2016 19.14 19.14 18.96 18.96 2,689 -0.09(-0.48%)
May 16, 2016 18.97 19.08 18.97 19.06 7,608 +0.25(+1.35%)
May 13, 2016 18.88 18.93 18.80 18.80 9,022 -0.06(-0.31%)
May 12, 2016 18.89 19.15 18.86 18.86 5,901 -0.26(-1.34%)
May 11, 2016 19.21 19.21 19.12 19.12 559 -0.14(-0.72%)
May 10, 2016 19.03 19.25 19.03 19.25 831 +0.23(+1.20%)
May 09, 2016 18.94 19.03 18.87 19.03 26,922 -0.03(-0.14%)
May 06, 2016 19.05 19.05 19.05 19.05 358 -0.02(-0.12%)
May 05, 2016 19.15 19.15 18.99 19.07 4,657 -0.00(-0.00%)
May 04, 2016 19.18 19.18 19.00 19.08 4,592 -0.23(-1.17%)
May 03, 2016 19.50 19.50 19.24 19.30 4,555 -0.36(-1.84%)
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.