Renaissance IPO ETF (NY: IPO )

60.71 USD +1.21 (+2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.04 23.09 22.91 22.98 13,609 -0.10(-0.43%)
Sep 29, 2014 22.85 23.11 22.81 23.08 17,690 +0.10(+0.43%)
Sep 26, 2014 22.98 23.00 22.85 22.98 12,088 +0.17(+0.75%)
Sep 25, 2014 23.15 23.15 22.81 22.81 19,162 -0.37(-1.60%)
Sep 24, 2014 22.93 23.23 22.93 23.18 99,476 +0.16(+0.70%)
Sep 23, 2014 23.16 23.22 22.97 23.02 38,471 -0.14(-0.60%)
Sep 22, 2014 23.58 23.58 23.09 23.16 31,713 -0.41(-1.74%)
Sep 19, 2014 23.65 23.80 23.34 23.57 112,548 +0.08(+0.32%)
Sep 18, 2014 23.66 23.66 23.43 23.49 151,244 +0.03(+0.14%)
Sep 17, 2014 23.49 23.58 23.40 23.46 42,101 +0.09(+0.39%)
Sep 16, 2014 23.06 23.40 23.05 23.37 84,621 +0.23(+0.99%)
Sep 15, 2014 23.70 23.70 23.06 23.14 33,258 -0.48(-2.05%)
Sep 12, 2014 23.88 23.88 23.59 23.62 27,355 -0.19(-0.78%)
Sep 11, 2014 23.72 23.85 23.69 23.81 121,797 +0.06(+0.25%)
Sep 10, 2014 23.63 23.78 23.55 23.75 11,160 +0.18(+0.76%)
Sep 09, 2014 23.83 23.83 23.52 23.57 24,070 -0.19(-0.80%)
Sep 08, 2014 23.64 23.82 23.62 23.76 51,534 +0.19(+0.81%)
Sep 05, 2014 23.33 23.58 23.30 23.57 6,337 +0.21(+0.88%)
Sep 04, 2014 23.58 23.65 23.31 23.36 4,644 -0.13(-0.53%)
Sep 03, 2014 23.79 23.79 23.47 23.49 9,688 -0.15(-0.62%)
Sep 02, 2014 23.60 23.66 23.53 23.64 8,818 +0.13(+0.57%)
Aug 29, 2014 23.49 23.50 23.50 23.50 7,300 +0.21(+0.91%)
Aug 28, 2014 23.30 23.35 23.17 23.29 19,064 -0.01(-0.04%)
Aug 27, 2014 23.27 23.34 23.22 23.30 10,177 +0.05(+0.22%)
Aug 26, 2014 23.10 23.29 23.04 23.25 7,170 +0.21(+0.91%)
Aug 25, 2014 23.04 23.06 22.98 23.04 9,764 +0.03(+0.13%)
Aug 22, 2014 22.84 23.01 22.88 23.01 11,227 +0.13(+0.56%)
Aug 21, 2014 22.99 22.99 22.83 22.88 6,566 -0.05(-0.21%)
Aug 20, 2014 22.80 22.93 22.80 22.93 5,148 +0.10(+0.44%)
Aug 19, 2014 22.80 22.83 22.67 22.83 2,680 +0.16(+0.73%)
Aug 18, 2014 22.65 22.68 22.63 22.67 4,145 +0.18(+0.78%)
Aug 15, 2014 22.58 22.58 22.40 22.49 3,323 +0.05(+0.22%)
Aug 14, 2014 22.35 22.48 22.35 22.44 2,571 +0.12(+0.53%)
Aug 13, 2014 22.20 22.33 22.20 22.32 2,730 +0.12(+0.55%)
Aug 12, 2014 22.27 22.32 22.15 22.20 2,456 -0.05(-0.23%)
Aug 11, 2014 22.27 22.31 22.17 22.25 3,502 +0.20(+0.92%)
Aug 08, 2014 22.07 22.07 21.96 22.05 1,495 +0.14(+0.63%)
Aug 07, 2014 22.06 22.13 21.91 21.91 8,844 -0.04(-0.18%)
Aug 06, 2014 21.88 22.03 21.88 21.95 2,956 -0.08(-0.36%)
Aug 05, 2014 22.20 22.25 22.00 22.03 4,880 -0.28(-1.26%)
Aug 04, 2014 22.13 22.31 22.12 22.31 3,032 +0.23(+1.04%)
Aug 01, 2014 22.43 22.43 21.97 22.08 11,680 -0.27(-1.19%)
Jul 31, 2014 22.47 22.53 22.29 22.35 12,832 -0.44(-1.93%)
Jul 30, 2014 22.83 22.93 22.75 22.79 23,962 +0.46(+2.06%)
Jul 29, 2014 22.37 22.42 22.32 22.33 6,180 +0.02(+0.09%)
Jul 28, 2014 22.31 22.33 22.16 22.31 21,423 -0.08(-0.36%)
Jul 25, 2014 22.46 22.49 22.35 22.39 8,266 -0.12(-0.54%)
Jul 24, 2014 22.47 22.55 22.43 22.51 11,858 +0.17(+0.77%)
Jul 23, 2014 22.34 22.40 22.31 22.34 15,797 +0.01(+0.04%)
Jul 22, 2014 22.27 22.43 22.27 22.33 9,025 +0.12(+0.54%)
Jul 21, 2014 21.98 22.23 21.98 22.21 20,078 +0.14(+0.63%)
Jul 18, 2014 21.81 22.08 21.81 22.07 5,838 +0.29(+1.33%)
Jul 17, 2014 22.07 22.08 21.78 21.78 6,421 -0.31(-1.40%)
Jul 16, 2014 22.03 22.14 22.03 22.09 3,864 +0.08(+0.36%)
Jul 15, 2014 22.34 22.34 21.98 22.01 2,735 -0.23(-1.04%)
Jul 14, 2014 22.22 22.34 22.22 22.24 5,091 +0.09(+0.43%)
Jul 11, 2014 22.13 22.15 22.10 22.15 6,832 -0.00(-0.02%)
Jul 10, 2014 22.00 22.21 21.75 22.15 5,817 -0.09(-0.40%)
Jul 09, 2014 22.31 22.31 22.14 22.24 7,691 +0.11(+0.50%)
Jul 08, 2014 22.60 22.60 22.02 22.13 19,819 -0.54(-2.37%)
Jul 07, 2014 22.93 22.93 22.65 22.67 23,818 -0.35(-1.54%)
Jul 03, 2014 23.07 23.02 23.02 23.02 10,400 +0.02(+0.09%)
Jul 02, 2014 23.22 23.22 23.00 23.00 5,393 -0.09(-0.40%)
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.