Renaissance IPO ETF (NY: IPO )

43.07 USD -1.60 (-3.58%)
Streaming Delayed Price Updated: 9:40 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.16 20.26 20.16 20.25 4,453 -0.01(-0.05%)
Jul 28, 2016 20.18 20.26 20.18 20.26 1,099 -0.01(-0.05%)
Jul 27, 2016 20.16 20.27 20.16 20.27 394 +0.07(+0.35%)
Jul 26, 2016 20.14 20.21 20.14 20.20 769 +0.02(+0.09%)
Jul 25, 2016 20.20 20.20 20.14 20.18 790 -0.08(-0.39%)
Jul 22, 2016 20.25 20.26 20.25 20.26 417 +0.09(+0.43%)
Jul 21, 2016 20.25 20.25 20.15 20.17 3,681 -0.03(-0.13%)
Jul 20, 2016 20.09 20.23 20.09 20.20 4,709 +0.21(+1.05%)
Jul 19, 2016 19.97 19.99 19.96 19.99 805 -0.07(-0.35%)
Jul 18, 2016 20.03 20.08 20.03 20.06 820 +0.14(+0.70%)
Jul 15, 2016 20.12 20.12 19.91 19.92 2,359 -0.05(-0.25%)
Jul 14, 2016 20.11 20.11 19.97 19.97 954 +0.10(+0.50%)
Jul 13, 2016 20.01 20.01 19.82 19.87 1,814 -0.09(-0.47%)
Jul 12, 2016 19.95 19.96 19.95 19.96 772 +0.12(+0.62%)
Jul 11, 2016 19.53 19.86 19.53 19.84 2,777 +0.34(+1.74%)
Jul 08, 2016 19.33 19.55 19.18 19.50 9,185 +0.32(+1.64%)
Jul 07, 2016 19.17 19.18 19.17 19.18 2,092 +0.12(+0.65%)
Jul 06, 2016 18.89 19.08 18.89 19.06 5,434 -0.01(-0.05%)
Jul 05, 2016 19.10 19.10 19.00 19.07 2,474 -0.20(-1.06%)
Jul 01, 2016 19.42 19.27 19.27 19.27 3,800 +0.06(+0.29%)
Jun 30, 2016 19.22 19.22 19.22 19.22 155 +0.28(+1.49%)
Jun 29, 2016 18.62 18.94 18.62 18.94 5,809 +0.63(+3.42%)
Jun 28, 2016 18.07 18.32 18.07 18.31 867 +0.22(+1.22%)
Jun 27, 2016 18.35 18.40 17.93 18.09 3,025 -0.68(-3.64%)
Jun 24, 2016 18.59 19.05 18.59 18.77 2,448 -0.78(-3.97%)
Jun 23, 2016 19.49 19.55 19.48 19.55 1,432 +0.31(+1.61%)
Jun 22, 2016 19.29 19.29 19.22 19.24 1,105 -0.13(-0.67%)
Jun 21, 2016 19.26 19.37 19.25 19.37 2,684 -0.02(-0.10%)
Jun 20, 2016 19.39 19.39 19.39 19.39 200 +0.37(+1.94%)
Jun 17, 2016 19.00 19.05 19.00 19.02 958 +0.04(+0.21%)
Jun 16, 2016 18.78 18.98 18.78 18.98 1,096 -0.12(-0.63%)
Jun 15, 2016 19.20 19.26 19.10 19.10 1,120 +0.05(+0.24%)
Jun 14, 2016 19.03 19.05 18.91 19.05 1,685 -0.39(-1.99%)
Jun 13, 2016 19.46 19.60 19.43 19.44 2,066 -0.17(-0.88%)
Jun 10, 2016 19.81 19.81 19.61 19.61 1,188 -0.44(-2.21%)
Jun 09, 2016 20.09 20.09 20.05 20.06 750 -0.18(-0.91%)
Jun 08, 2016 20.19 20.30 20.19 20.24 997 -0.02(-0.12%)
Jun 07, 2016 20.20 20.31 20.15 20.27 1,255 -0.02(-0.10%)
Jun 06, 2016 20.04 20.29 20.04 20.29 5,873 +0.24(+1.22%)
Jun 03, 2016 20.06 20.06 20.04 20.04 512 -0.12(-0.60%)
Jun 02, 2016 20.16 20.16 20.16 20.16 251 +0.00(+0.00%)
Jun 01, 2016 20.16 20.16 20.16 20.16 214 -0.04(-0.20%)
May 31, 2016 20.11 20.20 20.11 20.20 3,976 +0.14(+0.70%)
May 27, 2016 20.00 20.06 20.06 20.06 500 +0.20(+1.03%)
May 26, 2016 19.85 19.86 19.85 19.86 1,140 +0.06(+0.30%)
May 25, 2016 19.86 19.86 19.77 19.80 2,057 -0.08(-0.43%)
May 24, 2016 19.83 19.91 19.83 19.88 1,322 +0.22(+1.12%)
May 23, 2016 19.63 19.66 19.62 19.66 1,202 +0.06(+0.28%)
May 20, 2016 19.55 19.60 19.53 19.60 478 +0.24(+1.26%)
May 19, 2016 19.21 19.36 19.21 19.36 672 -0.03(-0.15%)
May 18, 2016 19.39 19.39 19.39 19.39 460 +0.06(+0.33%)
May 17, 2016 19.51 19.51 19.32 19.33 2,639 -0.09(-0.48%)
May 16, 2016 19.33 19.44 19.33 19.42 7,466 +0.26(+1.35%)
May 13, 2016 19.24 19.29 19.16 19.16 8,853 -0.06(-0.31%)
May 12, 2016 19.25 19.52 19.22 19.22 5,791 -0.26(-1.34%)
May 11, 2016 19.58 19.58 19.48 19.48 549 -0.14(-0.72%)
May 10, 2016 19.39 19.62 19.39 19.62 816 +0.23(+1.20%)
May 09, 2016 19.30 19.39 19.23 19.39 26,417 -0.03(-0.14%)
May 06, 2016 19.42 19.42 19.42 19.42 352 -0.02(-0.12%)
May 05, 2016 19.52 19.52 19.35 19.44 4,570 -0.00(-0.00%)
May 04, 2016 19.55 19.55 19.36 19.44 4,506 -0.23(-1.17%)
May 03, 2016 19.87 19.87 19.61 19.67 4,470 -0.37(-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.