Renaissance IPO ETF (NY: IPO )

69.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.10 26.16 26.10 26.10 1,110 +0.10(+0.38%)
Aug 30, 2017 25.90 26.00 25.90 26.00 5,056 +0.18(+0.71%)
Aug 29, 2017 25.76 25.82 25.76 25.82 651 -0.01(-0.05%)
Aug 28, 2017 25.80 25.83 25.72 25.83 1,155 +0.03(+0.12%)
Aug 25, 2017 25.75 25.89 25.75 25.80 1,120 +0.06(+0.23%)
Aug 24, 2017 25.75 25.90 25.74 25.74 1,679 +0.09(+0.35%)
Aug 23, 2017 25.65 25.65 25.65 25.65 381 +0.09(+0.36%)
Aug 22, 2017 25.51 25.56 25.51 25.56 846 +0.27(+1.06%)
Aug 21, 2017 25.40 25.40 25.23 25.29 5,105 -0.11(-0.45%)
Aug 18, 2017 25.27 25.40 25.27 25.40 429 -0.07(-0.27%)
Aug 17, 2017 25.47 25.47 25.47 25.47 490 -0.09(-0.35%)
Aug 16, 2017 25.65 25.65 25.55 25.56 1,767 +0.11(+0.43%)
Aug 15, 2017 25.57 25.57 25.44 25.45 1,013 -0.15(-0.58%)
Aug 14, 2017 25.64 25.64 25.56 25.60 4,308 +0.24(+0.94%)
Aug 11, 2017 25.11 25.36 24.82 25.36 3,721 +0.11(+0.43%)
Aug 10, 2017 25.48 25.48 25.20 25.25 2,432 -0.39(-1.53%)
Aug 09, 2017 25.50 25.64 25.50 25.64 2,258 -0.06(-0.25%)
Aug 08, 2017 25.81 25.81 25.71 25.71 990 -0.06(-0.25%)
Aug 07, 2017 25.71 25.81 25.71 25.77 3,050 +0.14(+0.53%)
Aug 03, 2017 25.64 56 +0.14(+0.56%)
Aug 02, 2017 25.80 25.80 25.44 25.50 2,004 -0.46(-1.79%)
Aug 01, 2017 25.97 25.97 25.86 25.96 3,362 +0.20(+0.79%)
Jul 31, 2017 25.76 25.80 25.71 25.76 3,358 -0.06(-0.22%)
Jul 28, 2017 25.80 25.83 25.80 25.81 2,025 -0.03(-0.11%)
Jul 27, 2017 26.04 26.11 25.82 25.84 1,505 -0.31(-1.20%)
Jul 26, 2017 26.16 26.16 26.11 26.15 1,235 +0.04(+0.14%)
Jul 25, 2017 25.79 26.12 25.79 26.12 4,011 +0.25(+0.96%)
Jul 24, 2017 25.70 25.93 25.70 25.87 3,866 +0.13(+0.50%)
Jul 21, 2017 25.69 25.83 25.69 25.74 2,532 -0.09(-0.35%)
Jul 20, 2017 25.96 25.96 25.82 25.83 1,766 +0.01(+0.03%)
Jul 19, 2017 25.67 25.85 25.67 25.82 5,626 +0.29(+1.15%)
Jul 18, 2017 25.44 25.57 25.44 25.53 2,562 -0.04(-0.16%)
Jul 17, 2017 25.60 25.60 25.50 25.57 6,977 +0.04(+0.15%)
Jul 14, 2017 25.49 25.57 25.45 25.53 7,668 +0.25(+0.98%)
Jul 13, 2017 25.45 25.45 25.28 25.28 4,100 -0.04(-0.16%)
Jul 12, 2017 25.28 25.38 25.21 25.32 7,405 +0.26(+1.06%)
Jul 11, 2017 24.91 25.06 24.89 25.06 2,584 +0.13(+0.54%)
Jul 10, 2017 24.91 24.98 24.91 24.93 2,957 +0.01(+0.03%)
Jul 07, 2017 24.59 24.92 24.59 24.92 4,739 +0.21(+0.84%)
Jul 06, 2017 24.71 24.90 24.66 24.71 1,948 -0.23(-0.93%)
Jul 05, 2017 24.76 24.96 24.76 24.94 5,685 +0.06(+0.25%)
Jul 03, 2017 25.00 25.00 24.88 24.88 876 -0.17(-0.68%)
Jun 30, 2017 25.18 25.18 25.02 25.05 4,118 +0.11(+0.44%)
Jun 29, 2017 25.31 25.31 24.85 24.94 9,277 -0.37(-1.46%)
Jun 28, 2017 25.14 25.31 25.01 25.31 13,016 +0.31(+1.24%)
Jun 27, 2017 25.41 25.41 25.00 25.00 16,073 -0.25(-0.99%)
Jun 26, 2017 25.42 25.42 25.20 25.25 6,369 +0.03(+0.12%)
Jun 23, 2017 25.08 25.23 25.08 25.22 5,635 -0.01(-0.03%)
Jun 22, 2017 25.13 25.23 25.13 25.23 634 +0.16(+0.63%)
Jun 21, 2017 25.10 25.10 25.07 25.07 698 -0.04(-0.16%)
Jun 20, 2017 25.29 25.36 25.11 25.11 7,627 -0.31(-1.22%)
Jun 19, 2017 25.33 25.42 25.33 25.42 4,410 +0.42(+1.68%)
Jun 16, 2017 24.97 25.00 24.88 25.00 2,723 -0.16(-0.62%)
Jun 15, 2017 24.90 25.16 24.82 25.16 8,029 -0.11(-0.45%)
Jun 14, 2017 25.52 25.52 25.27 25.27 3,633 -0.06(-0.24%)
Jun 13, 2017 25.33 25.39 25.21 25.33 9,233 +0.20(+0.80%)
Jun 12, 2017 25.16 25.16 25.13 25.13 1,697 -0.30(-1.20%)
Jun 09, 2017 25.89 25.96 25.34 25.43 3,817 -0.34(-1.30%)
Jun 08, 2017 25.73 25.77 25.69 25.77 2,311 +0.04(+0.16%)
Jun 07, 2017 25.75 25.81 25.70 25.73 1,448 -0.09(-0.33%)
Jun 06, 2017 25.73 25.85 25.73 25.82 3,033 +0.07(+0.25%)
Jun 05, 2017 25.79 25.79 25.66 25.75 7,751 -0.09(-0.35%)
Jun 02, 2017 25.82 25.84 25.82 25.84 415 +0.17(+0.66%)
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.