Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.35 19.52 19.34 19.52 7,552 +0.56(+2.95%)
Sep 29, 2015 19.02 19.17 18.91 18.96 2,360 -0.03(-0.15%)
Sep 28, 2015 19.49 19.51 18.99 18.99 3,466 -0.72(-3.63%)
Sep 25, 2015 20.15 20.15 19.66 19.70 4,397 -0.31(-1.57%)
Sep 24, 2015 20.01 20.02 19.75 20.02 2,529 -0.09(-0.44%)
Sep 23, 2015 20.21 20.31 20.10 20.10 7,783 -0.08(-0.42%)
Sep 22, 2015 20.40 20.42 20.19 20.19 1,737 -0.54(-2.62%)
Sep 21, 2015 21.02 21.02 20.73 20.73 1,859 -0.19(-0.89%)
Sep 18, 2015 21.09 21.09 20.89 20.92 8,863 -0.39(-1.82%)
Sep 17, 2015 21.20 21.46 21.20 21.31 2,839 +0.22(+1.05%)
Sep 16, 2015 20.91 21.14 20.91 21.08 1,770 +0.26(+1.27%)
Sep 15, 2015 20.64 20.82 20.64 20.82 1,616 +0.18(+0.88%)
Sep 14, 2015 20.75 20.75 20.58 20.64 6,283 -0.05(-0.27%)
Sep 11, 2015 20.54 20.69 20.46 20.69 3,177 -0.01(-0.05%)
Sep 10, 2015 20.67 20.78 20.67 20.70 4,145 -0.16(-0.75%)
Sep 09, 2015 21.08 21.08 20.86 20.86 1,076 -0.01(-0.05%)
Sep 08, 2015 20.92 21.06 20.79 20.87 5,539 +0.25(+1.20%)
Sep 04, 2015 20.73 20.62 20.62 20.62 917 -0.42(-2.01%)
Sep 03, 2015 21.02 21.22 20.98 21.05 6,146 +0.16(+0.75%)
Sep 02, 2015 20.90 20.90 20.69 20.89 1,914 +0.17(+0.80%)
Sep 01, 2015 20.88 21.08 20.64 20.72 11,204 -0.67(-3.12%)
Aug 31, 2015 21.46 21.56 21.35 21.39 1,696 -0.12(-0.55%)
Aug 28, 2015 21.48 21.56 21.45 21.51 2,680 +0.10(+0.46%)
Aug 27, 2015 21.23 21.58 21.18 21.41 5,734 +0.56(+2.69%)
Aug 26, 2015 20.52 20.87 20.33 20.85 11,359 +0.44(+2.15%)
Aug 25, 2015 20.72 21.08 20.41 20.41 8,682 -0.04(-0.19%)
Aug 24, 2015 20.09 20.92 11.62 20.45 30,131 -0.69(-3.25%)
Aug 21, 2015 21.37 21.51 21.08 21.13 12,102 -0.44(-2.05%)
Aug 20, 2015 22.14 22.14 21.57 21.57 17,968 -0.77(-3.47%)
Aug 19, 2015 22.41 22.41 22.22 22.35 2,932 -0.27(-1.22%)
Aug 18, 2015 22.66 22.70 22.62 22.62 3,233 -0.12(-0.52%)
Aug 17, 2015 22.57 22.78 22.57 22.74 3,246 +0.18(+0.78%)
Aug 14, 2015 22.42 22.57 22.41 22.57 6,800 +0.09(+0.39%)
Aug 13, 2015 22.52 22.60 22.48 22.48 1,620 +0.02(+0.09%)
Aug 12, 2015 22.36 22.50 22.07 22.46 11,936 -0.19(-0.84%)
Aug 11, 2015 22.90 22.90 22.52 22.65 2,872 -0.49(-2.11%)
Aug 10, 2015 22.92 23.15 22.92 23.13 6,534 +0.36(+1.59%)
Aug 07, 2015 22.97 22.97 22.66 22.77 5,609 -0.17(-0.73%)
Aug 06, 2015 23.26 23.26 22.85 22.94 4,715 -0.39(-1.66%)
Aug 05, 2015 23.53 23.62 23.32 23.32 1,641 -0.01(-0.05%)
Aug 04, 2015 23.18 23.40 23.18 23.34 832 -0.00(-0.01%)
Aug 03, 2015 23.55 23.56 23.34 23.34 7,426 -0.24(-1.01%)
Jul 31, 2015 23.41 23.66 23.41 23.58 3,732 -0.01(-0.03%)
Jul 30, 2015 23.48 23.58 23.48 23.58 5,610 -0.01(-0.04%)
Jul 29, 2015 23.55 23.61 23.42 23.59 3,022 +0.00(+0.00%)
Jul 28, 2015 23.35 23.64 23.20 23.59 9,039 +0.35(+1.52%)
Jul 27, 2015 23.54 23.54 23.24 23.24 4,092 -0.50(-2.11%)
Jul 24, 2015 24.15 24.15 23.70 23.74 4,311 -0.26(-1.10%)
Jul 23, 2015 24.12 24.22 24.01 24.01 5,468 -0.14(-0.57%)
Jul 22, 2015 23.94 24.15 23.94 24.14 3,922 +0.09(+0.38%)
Jul 21, 2015 24.14 24.14 23.98 24.05 1,138 -0.02(-0.09%)
Jul 20, 2015 24.20 24.20 23.99 24.08 2,385 +0.01(+0.04%)
Jul 17, 2015 24.05 24.14 24.05 24.07 2,067 +0.04(+0.15%)
Jul 16, 2015 23.92 24.08 23.92 24.03 6,888 +0.17(+0.71%)
Jul 15, 2015 24.08 24.08 23.85 23.86 3,489 -0.19(-0.77%)
Jul 14, 2015 24.03 24.05 24.01 24.05 1,296 +0.19(+0.78%)
Jul 13, 2015 23.70 23.87 23.70 23.86 3,182 +0.34(+1.46%)
Jul 10, 2015 23.51 23.56 23.44 23.52 5,611 +0.20(+0.87%)
Jul 09, 2015 23.38 23.47 23.31 23.31 1,226 +0.34(+1.47%)
Jul 08, 2015 23.21 23.24 22.98 22.98 3,015 -0.44(-1.88%)
Jul 07, 2015 23.29 23.42 22.82 23.42 5,060 +0.06(+0.24%)
Jul 06, 2015 23.47 23.57 23.29 23.36 12,295 -0.22(-0.95%)
Jul 02, 2015 23.74 23.58 23.58 23.58 7,036 -0.12(-0.49%)
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.