Renaissance IPO ETF (NY: IPO )

64.41 USD +0.85 (+1.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.11 30.11 29.66 29.72 8,100 -0.36(-1.19%)
May 30, 2019 30.25 30.35 29.94 30.08 24,594 +0.06(+0.20%)
May 29, 2019 30.25 30.25 29.77 30.02 14,506 -0.34(-1.12%)
May 28, 2019 30.42 30.73 30.35 30.36 146,092 -0.14(-0.46%)
May 24, 2019 30.40 30.56 30.24 30.50 61,700 +0.34(+1.13%)
May 23, 2019 30.33 30.33 29.97 30.16 119,034 -0.56(-1.82%)
May 22, 2019 30.76 30.87 30.66 30.72 7,213 -0.11(-0.36%)
May 21, 2019 30.80 30.92 30.77 30.83 10,137 +0.29(+0.95%)
May 20, 2019 30.75 30.75 30.18 30.54 16,258 -0.29(-0.93%)
May 17, 2019 31.00 31.24 30.75 30.83 14,600 -0.42(-1.36%)
May 16, 2019 30.90 31.47 30.90 31.25 25,616 +0.49(+1.59%)
May 15, 2019 30.20 30.77 30.05 30.76 22,251 +0.43(+1.42%)
May 14, 2019 29.87 30.44 29.86 30.33 9,357 +0.60(+2.03%)
May 13, 2019 30.33 30.62 29.66 29.73 27,041 -1.33(-4.29%)
May 10, 2019 31.00 31.17 30.43 31.06 33,900 +0.09(+0.29%)
May 09, 2019 30.61 30.97 30.23 30.97 21,213 +0.13(+0.42%)
May 08, 2019 30.91 30.94 30.74 30.84 32,180 -0.06(-0.19%)
May 07, 2019 31.58 31.58 30.61 30.90 41,637 -0.73(-2.31%)
May 06, 2019 30.98 31.69 30.88 31.63 24,032 -0.05(-0.16%)
May 03, 2019 31.34 31.70 31.29 31.68 26,200 +0.60(+1.93%)
May 02, 2019 31.05 31.17 30.66 31.08 19,903 +0.03(+0.10%)
May 01, 2019 31.45 31.45 31.05 31.05 24,030 -0.33(-1.05%)
Apr 30, 2019 31.50 31.50 31.11 31.38 26,054 -0.04(-0.13%)
Apr 29, 2019 31.26 31.45 31.17 31.42 30,033 +0.38(+1.21%)
Apr 26, 2019 30.74 31.04 30.69 31.04 29,900 +0.30(+0.98%)
Apr 25, 2019 30.84 30.88 30.58 30.74 24,712 -0.05(-0.16%)
Apr 24, 2019 30.80 30.84 30.68 30.79 16,303 +0.00(+0.00%)
Apr 23, 2019 30.49 30.83 30.40 30.79 38,541 +0.53(+1.75%)
Apr 22, 2019 30.00 30.26 29.87 30.26 19,636 +0.24(+0.80%)
Apr 18, 2019 30.30 30.30 29.68 30.02 61,000 -0.27(-0.89%)
Apr 17, 2019 30.92 30.92 30.21 30.29 101,071 -0.40(-1.30%)
Apr 16, 2019 30.91 31.00 30.60 30.69 60,810 -0.13(-0.42%)
Apr 15, 2019 31.08 31.08 30.72 30.82 31,896 -0.24(-0.77%)
Apr 12, 2019 31.00 31.07 30.88 31.06 18,500 +0.21(+0.69%)
Apr 11, 2019 30.98 31.03 30.80 30.85 10,384 -0.04(-0.14%)
Apr 10, 2019 30.74 30.94 30.70 30.89 17,985 +0.21(+0.68%)
Apr 09, 2019 30.76 30.79 30.56 30.68 92,066 -0.08(-0.26%)
Apr 08, 2019 31.00 31.00 30.44 30.76 27,497 -0.14(-0.45%)
Apr 05, 2019 30.96 30.99 30.79 30.90 21,700 +0.13(+0.42%)
Apr 04, 2019 31.44 31.44 30.40 30.77 25,079 -0.43(-1.37%)
Apr 03, 2019 31.16 31.47 31.14 31.20 38,044 +0.15(+0.47%)
Apr 02, 2019 30.92 31.12 30.70 31.05 24,194 +0.05(+0.16%)
Apr 01, 2019 30.87 31.34 30.62 31.00 47,575 +0.49(+1.62%)
Mar 29, 2019 30.79 30.79 30.38 30.51 106,900 +0.13(+0.41%)
Mar 28, 2019 30.26 30.40 30.05 30.38 74,061 +0.30(+1.00%)
Mar 27, 2019 30.52 30.74 29.81 30.08 84,809 -0.37(-1.22%)
Mar 26, 2019 30.60 30.76 30.30 30.45 107,899 +0.10(+0.33%)
Mar 25, 2019 30.37 30.56 29.76 30.35 75,507 +0.01(+0.02%)
Mar 22, 2019 31.21 31.37 30.22 30.34 77,800 -1.08(-3.44%)
Mar 21, 2019 31.01 31.50 30.90 31.42 70,557 +0.52(+1.70%)
Mar 20, 2019 31.11 31.17 30.50 30.90 49,532 -0.22(-0.71%)
Mar 19, 2019 31.00 31.20 31.00 31.12 25,005 +0.51(+1.68%)
Mar 18, 2019 30.80 30.95 30.37 30.61 39,343 +0.09(+0.30%)
Mar 15, 2019 30.56 30.72 30.48 30.51 10,200 -0.03(-0.10%)
Mar 14, 2019 30.41 30.62 30.41 30.55 11,429 +0.30(+0.98%)
Mar 13, 2019 30.36 30.74 30.25 30.25 28,468 -0.06(-0.20%)
Mar 12, 2019 30.14 30.49 30.14 30.31 11,733 +0.01(+0.03%)
Mar 11, 2019 29.66 30.42 29.66 30.30 20,331 +0.96(+3.27%)
Mar 08, 2019 29.20 29.47 28.98 29.34 20,800 -0.29(-0.99%)
Mar 07, 2019 30.15 30.15 29.35 29.63 18,289 -0.60(-1.97%)
Mar 06, 2019 30.53 30.55 29.93 30.23 83,917 -0.34(-1.11%)
Mar 05, 2019 30.31 30.68 30.21 30.57 13,669 +0.07(+0.23%)
Mar 04, 2019 30.85 30.89 29.96 30.50 22,713 -0.33(-1.07%)
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.