Skip to main content

Renaissance IPO ETF (NY: IPO )

30.82 -0.31 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.45 28.62 28.40 28.40 6,109 -0.07(-0.25%)
Feb 27, 2018 28.47 28.47 28.47 28.47 754 -0.36(-1.24%)
Feb 26, 2018 28.75 28.84 28.74 28.83 1,488 +0.09(+0.31%)
Feb 23, 2018 28.51 28.74 28.51 28.74 3,296 +0.22(+0.77%)
Feb 22, 2018 28.68 28.70 28.52 28.52 952 -0.34(-1.17%)
Feb 21, 2018 28.63 28.93 28.63 28.86 2,936 +0.03(+0.10%)
Feb 20, 2018 29.07 29.07 28.83 28.83 1,105 -0.32(-1.09%)
Feb 16, 2018 29.15 29.15 29.15 0 +0.28(+0.96%)
Feb 15, 2018 29.06 29.06 28.48 28.87 2,801 +0.54(+1.89%)
Feb 14, 2018 27.30 28.39 27.30 28.33 1,928 +0.59(+2.14%)
Feb 13, 2018 27.75 27.75 27.61 27.74 3,714 -0.01(-0.04%)
Feb 12, 2018 27.79 27.80 27.47 27.75 9,379 +0.47(+1.72%)
Feb 09, 2018 27.49 27.56 26.68 27.28 18,741 -0.34(-1.23%)
Feb 08, 2018 28.23 28.23 27.61 27.62 3,812 -0.78(-2.74%)
Feb 07, 2018 28.10 28.41 28.10 28.40 26,933 +1.19(+4.37%)
Feb 06, 2018 26.26 27.28 26.26 27.21 22,407 +0.08(+0.30%)
Feb 05, 2018 27.80 27.84 27.05 27.13 15,568 -0.86(-3.06%)
Feb 02, 2018 28.61 28.61 27.89 27.99 14,760 -0.53(-1.87%)
Feb 01, 2018 28.50 28.64 28.41 28.52 26,643 +0.19(+0.66%)
Jan 31, 2018 28.36 28.52 28.33 28.33 1,939 +0.03(+0.10%)
Jan 30, 2018 28.55 28.55 28.19 28.31 6,576 -0.40(-1.41%)
Jan 29, 2018 28.80 28.80 28.70 28.71 2,561 -0.12(-0.42%)
Jan 26, 2018 28.91 28.91 28.80 28.83 1,994 -0.10(-0.34%)
Jan 25, 2018 29.19 29.19 28.86 28.93 3,512 -0.21(-0.71%)
Jan 24, 2018 29.30 29.35 29.10 29.14 13,216 -0.04(-0.15%)
Jan 23, 2018 28.98 29.18 28.98 29.18 4,855 +0.32(+1.12%)
Jan 22, 2018 28.66 28.86 28.64 28.86 7,006 +0.11(+0.38%)
Jan 19, 2018 28.73 28.78 28.63 28.75 4,999 +0.10(+0.34%)
Jan 18, 2018 28.59 28.65 28.59 28.65 657 +0.09(+0.31%)
Jan 17, 2018 28.45 28.59 28.31 28.57 6,157 +0.25(+0.88%)
Jan 16, 2018 28.52 28.70 28.32 28.32 8,885 -0.34(-1.20%)
Jan 12, 2018 28.66 28.66 28.66 0 -0.04(-0.14%)
Jan 11, 2018 28.45 28.70 28.45 28.70 7,747 +0.26(+0.92%)
Jan 10, 2018 28.47 28.47 28.25 28.44 3,549 -0.04(-0.14%)
Jan 09, 2018 28.54 28.60 28.48 28.48 1,595 +0.06(+0.20%)
Jan 08, 2018 28.59 28.59 28.25 28.42 4,751 -0.09(-0.33%)
Jan 05, 2018 28.70 28.70 28.47 28.52 7,441 +0.04(+0.13%)
Jan 04, 2018 28.77 28.77 28.45 28.48 5,152 -0.07(-0.25%)
Jan 03, 2018 28.58 28.58 28.52 28.55 3,101 +0.14(+0.49%)
Jan 02, 2018 28.37 28.37 28.29 28.41 7,582 +0.20(+0.72%)
Dec 29, 2017 28.21 28.21 28.21 0 -0.09(-0.30%)
Dec 28, 2017 28.28 28.30 28.25 28.29 4,309 +0.08(+0.30%)
Dec 27, 2017 28.44 28.44 28.21 28.21 5,618 -0.06(-0.21%)
Dec 26, 2017 28.00 28.28 28.00 28.27 2,760 +0.04(+0.15%)
Dec 22, 2017 28.20 28.24 28.18 28.23 1,498 +0.03(+0.10%)
Dec 21, 2017 28.02 28.23 28.01 28.20 15,600 +0.21(+0.74%)
Dec 20, 2017 27.91 27.99 27.90 27.99 2,191 +0.04(+0.14%)
Dec 19, 2017 28.20 28.20 27.91 27.95 2,491 -0.17(-0.60%)
Dec 18, 2017 28.12 28.17 28.08 28.12 3,973 +0.22(+0.79%)
Dec 15, 2017 27.86 27.91 27.86 27.90 1,105 +0.11(+0.40%)
Dec 14, 2017 27.95 27.95 27.74 27.79 1,040 -0.11(-0.41%)
Dec 13, 2017 28.06 28.06 27.90 27.90 1,418 -0.13(-0.48%)
Dec 12, 2017 28.19 28.19 28.01 28.04 517 -0.05(-0.19%)
Dec 11, 2017 28.43 28.43 28.07 28.09 3,115 +0.22(+0.81%)
Dec 08, 2017 27.86 28.10 27.86 27.86 1,931 +0.13(+0.47%)
Dec 07, 2017 27.36 27.88 27.22 27.73 1,511 +0.23(+0.85%)
Dec 06, 2017 27.56 27.56 27.45 27.50 731 +0.01(+0.03%)
Dec 05, 2017 27.73 27.73 27.49 27.49 782 +0.05(+0.19%)
Dec 04, 2017 28.20 28.20 27.44 27.44 8,030 -0.16(-0.58%)
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.