Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.55 19.61 19.48 19.61 1,897 -0.31(-1.55%)
Apr 28, 2016 19.89 19.92 19.89 19.92 3,137 +0.06(+0.30%)
Apr 27, 2016 19.81 19.86 19.69 19.86 501 +0.12(+0.60%)
Apr 26, 2016 19.80 19.80 19.74 19.75 989 +0.01(+0.05%)
Apr 25, 2016 19.95 19.95 19.72 19.74 1,989 -0.16(-0.79%)
Apr 22, 2016 19.85 19.89 19.83 19.89 1,520 +0.04(+0.22%)
Apr 21, 2016 19.93 20.02 19.85 19.85 14,598 -0.07(-0.34%)
Apr 20, 2016 19.78 20.00 19.76 19.92 2,627 +0.19(+0.95%)
Apr 19, 2016 19.79 19.79 19.67 19.73 3,910 +0.08(+0.43%)
Apr 18, 2016 19.41 19.65 19.41 19.65 2,415 +0.06(+0.30%)
Apr 15, 2016 19.59 19.59 19.59 19.59 1,119 -0.01(-0.03%)
Apr 14, 2016 19.61 19.61 19.57 19.60 6,048 +0.07(+0.36%)
Apr 13, 2016 19.24 19.53 19.24 19.53 2,796 +0.42(+2.21%)
Apr 12, 2016 18.93 19.10 18.93 19.10 505 +0.09(+0.45%)
Apr 11, 2016 19.07 19.07 18.99 19.02 4,318 +0.14(+0.74%)
Apr 08, 2016 18.96 18.96 18.88 18.88 1,464 +0.03(+0.16%)
Apr 07, 2016 19.01 19.01 18.85 18.85 1,057 -0.21(-1.08%)
Apr 06, 2016 18.81 19.11 18.81 19.05 4,459 +0.33(+1.78%)
Apr 05, 2016 18.84 18.84 18.72 18.72 654 -0.30(-1.60%)
Apr 04, 2016 19.05 19.15 19.02 19.02 2,127 -0.03(-0.17%)
Apr 01, 2016 18.90 19.06 18.90 19.06 2,151 +0.12(+0.64%)
Mar 31, 2016 18.97 18.97 18.94 18.94 672 +0.12(+0.65%)
Mar 30, 2016 18.85 18.88 18.81 18.81 4,020 +0.08(+0.45%)
Mar 29, 2016 18.47 18.73 18.35 18.73 5,258 +0.31(+1.70%)
Mar 28, 2016 18.43 18.45 18.35 18.42 2,186 +0.11(+0.59%)
Mar 24, 2016 18.31 18.31 18.31 18.31 101 -0.14(-0.75%)
Mar 23, 2016 18.83 18.83 18.45 18.45 2,562 -0.35(-1.85%)
Mar 22, 2016 18.61 18.79 18.61 18.79 1,018 +0.07(+0.39%)
Mar 21, 2016 18.78 18.81 18.68 18.72 4,880 +0.11(+0.62%)
Mar 18, 2016 18.64 18.66 18.61 18.61 662 +0.14(+0.73%)
Mar 17, 2016 18.30 18.47 18.24 18.47 6,643 +0.17(+0.91%)
Mar 16, 2016 18.20 18.33 18.18 18.30 1,079 +0.17(+0.95%)
Mar 15, 2016 18.09 18.13 18.09 18.13 715 -0.30(-1.61%)
Mar 14, 2016 18.38 18.48 18.35 18.43 2,551 -0.12(-0.65%)
Mar 11, 2016 18.42 18.55 18.42 18.55 1,429 +0.48(+2.66%)
Mar 10, 2016 18.21 18.21 18.07 18.07 569 -0.05(-0.27%)
Mar 09, 2016 18.11 18.12 17.95 18.12 8,469 +0.07(+0.38%)
Mar 08, 2016 18.24 18.24 18.05 18.05 4,202 -0.41(-2.21%)
Mar 07, 2016 18.25 18.56 18.25 18.46 2,244 +0.05(+0.30%)
Mar 04, 2016 18.28 18.28 18.28 18.40 757 +0.22(+1.19%)
Mar 03, 2016 18.19 18.19 18.19 18.19 306 -0.02(-0.11%)
Mar 02, 2016 17.96 18.21 17.96 18.21 952 +0.30(+1.69%)
Mar 01, 2016 17.64 17.91 17.64 17.90 4,203 +0.27(+1.51%)
Feb 29, 2016 17.68 17.68 17.58 17.64 2,549 +0.11(+0.62%)
Feb 26, 2016 17.37 17.53 17.37 17.53 957 +0.31(+1.81%)
Feb 25, 2016 17.10 17.27 17.10 17.22 848 +0.16(+0.93%)
Feb 24, 2016 16.91 17.06 16.76 17.06 1,375 -0.10(-0.58%)
Feb 23, 2016 17.32 17.32 17.16 17.16 2,718 -0.31(-1.78%)
Feb 22, 2016 17.37 17.47 17.37 17.47 3,396 +0.31(+1.83%)
Feb 19, 2016 16.93 17.16 16.93 17.16 1,492 +0.15(+0.86%)
Feb 18, 2016 17.22 17.22 16.98 17.01 3,659 -0.14(-0.82%)
Feb 17, 2016 16.95 17.15 16.95 17.15 948 +0.51(+3.07%)
Feb 16, 2016 16.21 16.67 16.21 16.64 7,804 +0.70(+4.38%)
Feb 12, 2016 15.81 15.94 15.94 15.94 1,326 +0.37(+2.38%)
Feb 11, 2016 15.62 15.62 15.55 15.57 840 -0.48(-2.97%)
Feb 10, 2016 16.01 16.07 15.99 16.05 1,669 +0.23(+1.48%)
Feb 09, 2016 15.91 15.91 15.67 15.81 8,140 +0.04(+0.25%)
Feb 08, 2016 16.01 16.01 15.74 15.77 2,388 -0.72(-4.34%)
Feb 05, 2016 16.91 16.91 16.49 16.49 6,574 -0.51(-3.00%)
Feb 04, 2016 16.73 17.00 16.73 17.00 5,407 +0.46(+2.81%)
Feb 03, 2016 16.47 16.53 16.46 16.53 379 -0.48(-2.80%)
Feb 02, 2016 17.12 17.12 17.01 17.01 474 -0.31(-1.80%)
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.