Renaissance IPO ETF (NY: IPO )

64.68 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.41 30.45 30.03 30.33 8,214 -0.32(-1.05%)
Feb 27, 2019 30.09 30.66 30.09 30.65 4,834 +0.63(+2.09%)
Feb 26, 2019 30.02 30.22 29.99 30.02 7,802 -0.15(-0.51%)
Feb 25, 2019 30.29 30.41 30.06 30.17 18,497 +0.32(+1.09%)
Feb 22, 2019 29.34 29.97 29.34 29.85 15,100 +0.63(+2.16%)
Feb 21, 2019 29.66 29.66 29.15 29.22 18,175 -0.48(-1.62%)
Feb 20, 2019 29.26 29.70 29.26 29.70 13,126 +0.32(+1.08%)
Feb 19, 2019 28.84 29.57 28.84 29.38 7,077 +0.46(+1.60%)
Feb 15, 2019 29.05 29.12 28.90 28.92 2,900 +0.04(+0.14%)
Feb 14, 2019 28.79 29.00 28.59 28.88 5,504 +0.10(+0.35%)
Feb 13, 2019 28.68 28.85 28.64 28.78 8,184 +0.29(+1.03%)
Feb 12, 2019 28.27 28.56 28.27 28.49 30,187 +0.46(+1.65%)
Feb 11, 2019 28.00 28.10 27.98 28.02 2,400 +0.09(+0.31%)
Feb 08, 2019 27.35 27.97 27.35 27.93 3,800 +0.18(+0.67%)
Feb 07, 2019 27.92 27.92 27.38 27.75 4,226 -0.30(-1.07%)
Feb 06, 2019 28.25 28.25 27.94 28.05 11,637 -0.07(-0.24%)
Feb 05, 2019 27.96 28.18 27.85 28.12 24,686 +0.29(+1.03%)
Feb 04, 2019 27.51 27.90 27.51 27.83 20,882 +0.32(+1.16%)
Feb 01, 2019 27.39 27.51 27.39 27.51 5,800 +0.07(+0.26%)
Jan 31, 2019 27.03 27.49 27.03 27.44 6,013 +0.48(+1.78%)
Jan 30, 2019 26.86 27.00 26.70 26.96 7,646 +0.27(+1.00%)
Jan 29, 2019 26.80 26.81 26.66 26.69 2,442 -0.10(-0.38%)
Jan 28, 2019 26.73 26.80 26.72 26.80 444 -0.18(-0.69%)
Jan 25, 2019 26.70 26.98 26.68 26.98 10,500 +0.60(+2.28%)
Jan 24, 2019 26.21 26.38 26.19 26.38 1,526 +0.37(+1.42%)
Jan 23, 2019 26.30 26.34 25.86 26.01 7,862 +0.03(+0.12%)
Jan 22, 2019 26.33 26.33 25.98 25.98 2,263 -0.54(-2.04%)
Jan 18, 2019 26.24 26.53 26.20 26.52 4,200 +0.50(+1.92%)
Jan 17, 2019 25.69 26.14 25.69 26.02 4,581 +0.50(+1.96%)
Jan 16, 2019 25.58 25.65 25.49 25.52 1,411 +0.10(+0.39%)
Jan 15, 2019 25.31 25.49 25.30 25.42 5,690 +0.22(+0.87%)
Jan 14, 2019 25.23 25.26 25.10 25.20 6,168 -0.11(-0.43%)
Jan 11, 2019 25.30 25.41 25.19 25.31 8,600 -0.02(-0.07%)
Jan 10, 2019 24.95 25.34 24.95 25.33 9,076 +0.11(+0.45%)
Jan 09, 2019 24.95 25.25 24.92 25.21 3,461 +0.27(+1.10%)
Jan 08, 2019 24.86 24.94 24.52 24.94 2,645 +0.38(+1.53%)
Jan 07, 2019 24.21 24.56 24.21 24.56 457 +0.75(+3.17%)
Jan 04, 2019 23.59 24.00 23.59 23.81 1,200 +0.90(+3.92%)
Jan 03, 2019 22.88 22.95 22.88 22.91 634 -0.38(-1.63%)
Jan 02, 2019 23.00 23.42 23.00 23.29 2,036 +0.03(+0.13%)
Dec 31, 2018 23.14 23.26 22.99 23.26 18,700 +0.28(+1.22%)
Dec 28, 2018 23.04 23.30 22.80 22.98 1,900 +0.11(+0.48%)
Dec 27, 2018 22.43 23.00 22.19 22.87 8,020 -0.01(-0.04%)
Dec 26, 2018 21.74 22.88 21.68 22.88 3,954 +1.18(+5.44%)
Dec 24, 2018 21.66 21.88 21.63 21.70 8,800 -0.27(-1.23%)
Dec 21, 2018 22.51 22.80 21.97 21.97 2,800 -0.85(-3.72%)
Dec 20, 2018 23.23 23.30 22.49 22.82 15,775 -0.53(-2.27%)
Dec 19, 2018 23.80 24.04 23.35 23.35 1,417 -0.43(-1.81%)
Dec 18, 2018 23.68 24.00 23.68 23.78 2,417 +0.21(+0.89%)
Dec 17, 2018 24.19 24.32 23.57 23.57 2,792 -0.95(-3.87%)
Dec 14, 2018 24.50 24.93 24.50 24.52 4,800 -0.44(-1.76%)
Dec 13, 2018 25.16 25.16 24.93 24.96 953 -0.20(-0.79%)
Dec 12, 2018 25.14 25.50 25.14 25.16 5,783 +0.19(+0.76%)
Dec 11, 2018 25.30 25.33 24.80 24.97 2,776 +0.00(+0.00%)
Dec 10, 2018 25.20 25.20 24.80 24.97 3,142 -0.14(-0.56%)
Dec 07, 2018 25.92 25.92 24.97 25.11 5,800 -0.63(-2.46%)
Dec 06, 2018 25.00 25.74 24.68 25.74 5,023 -0.01(-0.03%)
Dec 04, 2018 26.75 26.75 25.73 25.75 2,100 -0.84(-3.17%)
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.