Renaissance IPO ETF (NY: IPO )

67.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.78 20.92 20.78 20.92 433 +0.05(+0.22%)
Aug 30, 2016 20.82 20.88 20.82 20.88 3,785 +0.05(+0.26%)
Aug 29, 2016 20.74 20.85 20.74 20.82 1,248 +0.09(+0.43%)
Aug 26, 2016 20.81 20.82 20.64 20.73 1,405 +0.03(+0.14%)
Aug 25, 2016 20.65 20.72 20.65 20.70 2,487 -0.10(-0.48%)
Aug 24, 2016 20.99 21.00 20.80 20.80 3,987 -0.17(-0.79%)
Aug 23, 2016 20.76 21.04 20.76 20.96 5,419 +0.23(+1.08%)
Aug 22, 2016 20.63 20.75 20.63 20.74 1,791 -0.01(-0.06%)
Aug 19, 2016 20.70 20.75 20.70 20.75 796 +0.02(+0.11%)
Aug 18, 2016 20.69 20.77 20.68 20.73 16,612 +0.15(+0.74%)
Aug 17, 2016 20.58 20.58 20.58 20.58 146 -0.17(-0.83%)
Aug 16, 2016 20.76 20.76 20.75 20.75 250 -0.27(-1.28%)
Aug 15, 2016 20.90 21.02 20.74 21.02 16,852 +0.27(+1.30%)
Aug 12, 2016 20.60 20.75 20.60 20.75 5,342 +0.17(+0.83%)
Aug 11, 2016 20.54 20.61 20.54 20.58 769 +0.19(+0.96%)
Aug 10, 2016 20.39 20.39 20.39 20.39 121 -0.15(-0.71%)
Aug 09, 2016 20.52 20.56 20.52 20.53 764 -0.04(-0.17%)
Aug 08, 2016 20.44 20.57 20.44 20.57 2,624 +0.11(+0.51%)
Aug 05, 2016 20.35 20.46 20.35 20.46 2,565 +0.13(+0.64%)
Aug 04, 2016 20.33 20.33 20.33 20.33 129 +0.17(+0.84%)
Aug 03, 2016 19.91 20.18 19.91 20.16 2,420 +0.20(+1.00%)
Aug 02, 2016 20.10 20.10 19.96 19.96 2,205 -0.22(-1.09%)
Aug 01, 2016 20.32 20.32 20.18 20.18 1,570 -0.07(-0.35%)
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%)
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.