Renaissance IPO ETF (NY: IPO )

68.57 USD -0.85 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.76 21.98 21.67 21.89 26,479 -0.03(-0.14%)
Jan 30, 2014 21.52 22.06 21.52 21.92 11,385 +0.67(+3.15%)
Jan 29, 2014 21.41 21.52 21.21 21.25 22,877 -0.36(-1.65%)
Jan 28, 2014 21.31 21.61 21.31 21.61 14,542 +0.28(+1.30%)
Jan 27, 2014 21.51 21.61 21.06 21.33 29,335 -0.21(-0.97%)
Jan 24, 2014 21.96 21.96 21.53 21.54 32,251 -0.54(-2.46%)
Jan 23, 2014 22.19 22.19 21.96 22.08 18,850 -0.14(-0.65%)
Jan 22, 2014 22.12 22.27 22.12 22.23 7,109 +0.07(+0.30%)
Jan 21, 2014 22.15 22.31 22.05 22.16 14,641 +0.08(+0.36%)
Jan 17, 2014 22.35 22.08 22.08 22.08 13,900 -0.20(-0.90%)
Jan 16, 2014 22.19 22.32 22.12 22.28 19,858 +0.13(+0.59%)
Jan 15, 2014 21.99 22.17 22.02 22.15 22,034 +0.16(+0.73%)
Jan 14, 2014 21.72 21.99 21.72 21.99 5,207 +0.35(+1.61%)
Jan 13, 2014 22.05 22.05 21.57 21.64 22,027 -0.42(-1.90%)
Jan 10, 2014 22.03 22.08 21.90 22.06 19,658 +0.18(+0.82%)
Jan 09, 2014 22.07 22.10 21.80 21.88 9,993 -0.07(-0.32%)
Jan 08, 2014 22.10 22.10 21.93 21.95 10,143 -0.09(-0.41%)
Jan 07, 2014 21.85 22.12 21.85 22.04 28,037 +0.15(+0.68%)
Jan 06, 2014 21.86 21.89 21.81 21.89 17,367 +0.03(+0.14%)
Jan 03, 2014 21.85 21.91 21.75 21.86 11,343 +0.10(+0.45%)
Jan 02, 2014 21.90 21.90 21.66 21.76 12,095 -0.10(-0.45%)
Dec 31, 2013 21.77 21.86 21.86 21.86 8,300 +0.21(+0.97%)
Dec 30, 2013 21.66 21.74 21.60 21.65 23,456 -0.13(-0.60%)
Dec 27, 2013 21.90 21.94 21.78 21.78 16,925 -0.19(-0.86%)
Dec 26, 2013 21.99 21.99 21.85 21.97 8,669 +0.12(+0.53%)
Dec 24, 2013 21.93 21.93 21.72 21.85 9,279 +0.06(+0.29%)
Dec 23, 2013 21.64 21.79 21.59 21.79 15,505 +0.34(+1.60%)
Dec 20, 2013 21.35 21.45 21.32 21.45 45,472 +0.11(+0.52%)
Dec 19, 2013 21.32 21.44 21.28 21.33 52,759 -0.17(-0.77%)
Dec 18, 2013 21.23 21.50 21.07 21.50 20,967 +0.28(+1.32%)
Dec 17, 2013 21.19 21.27 21.05 21.22 6,942 +0.04(+0.19%)
Dec 16, 2013 21.03 21.18 21.03 21.18 13,554 +0.15(+0.71%)
Dec 13, 2013 20.89 21.03 20.84 21.03 49,527 +0.21(+1.00%)
Dec 12, 2013 20.66 20.84 20.61 20.82 24,109 +0.21(+1.02%)
Dec 11, 2013 21.00 21.00 20.57 20.61 48,142 -0.37(-1.74%)
Dec 10, 2013 20.79 21.00 20.79 20.98 21,708 +0.19(+0.89%)
Dec 09, 2013 20.71 20.80 20.68 20.79 13,438 +0.12(+0.58%)
Dec 06, 2013 20.71 20.79 20.62 20.67 19,306 -0.02(-0.10%)
Dec 05, 2013 20.58 20.75 20.56 20.69 18,236 +0.09(+0.44%)
Dec 04, 2013 20.49 20.64 20.39 20.60 12,073 +0.11(+0.54%)
Dec 03, 2013 20.67 20.67 20.48 20.49 19,980 -0.17(-0.83%)
Dec 02, 2013 20.75 20.81 20.66 20.66 10,034 -0.14(-0.67%)
Nov 29, 2013 20.80 20.84 20.80 20.80 6,466 +0.01(+0.05%)
Nov 27, 2013 20.70 20.80 20.70 20.79 18,788 +0.12(+0.58%)
Nov 26, 2013 20.50 20.75 20.50 20.67 17,826 +0.22(+1.08%)
Nov 25, 2013 20.61 20.61 20.37 20.45 48,828 -0.16(-0.78%)
Nov 22, 2013 20.46 20.63 20.46 20.61 41,520 +0.22(+1.08%)
Nov 21, 2013 20.26 20.43 20.23 20.39 19,600 +0.25(+1.24%)
Nov 20, 2013 20.21 20.30 20.06 20.14 19,944 -0.05(-0.25%)
Nov 19, 2013 20.33 20.40 20.11 20.19 34,136 -0.15(-0.73%)
Nov 18, 2013 20.82 20.82 20.32 20.34 45,984 -0.45(-2.16%)
Nov 15, 2013 20.60 20.79 20.60 20.79 32,849 +0.19(+0.92%)
Nov 14, 2013 20.45 20.60 20.45 20.60 22,506 +0.44(+2.18%)
Nov 12, 2013 20.10 20.21 20.09 20.16 17,247 +0.01(+0.05%)
Nov 11, 2013 20.21 20.21 20.11 20.15 11,956 +0.05(+0.27%)
Nov 08, 2013 19.91 20.16 19.91 20.10 34,406 +0.22(+1.08%)
Nov 07, 2013 20.50 20.50 19.87 19.88 75,765 -0.56(-2.74%)
Nov 06, 2013 20.60 20.62 20.35 20.44 102,448 -0.04(-0.21%)
Nov 05, 2013 20.33 20.51 20.25 20.48 82,292 +0.10(+0.51%)
Nov 04, 2013 20.30 20.38 20.20 20.38 35,900 +0.22(+1.09%)
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.